Energy Fuels Inc (TSX: EFR )

10.32 CAD -0.20 (-1.90%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.750 8.910 8.400 8.520 58,033 -0.30(-3.40%)
Apr 29, 2014 8.960 8.980 8.720 8.820 32,058 -0.19(-2.11%)
Apr 28, 2014 9.030 9.440 9.000 9.010 38,542 -0.29(-3.12%)
Apr 25, 2014 9.250 9.420 9.100 9.300 22,850 +0.05(+0.54%)
Apr 24, 2014 9.260 9.360 9.120 9.250 16,075 +0.11(+1.20%)
Apr 23, 2014 9.530 9.580 9.060 9.140 55,148 -0.53(-5.48%)
Apr 22, 2014 9.770 9.770 9.530 9.670 38,314 -0.10(-1.02%)
Apr 21, 2014 8.950 9.840 8.950 9.770 52,037 +0.92(+10.40%)
Apr 17, 2014 8.850 8.850 8.850 0 +0.04(+0.45%)
Apr 16, 2014 8.760 9.020 8.610 8.810 64,733 -0.15(-1.67%)
Apr 15, 2014 9.060 9.180 8.750 8.960 41,931 -0.16(-1.75%)
Apr 14, 2014 9.310 9.360 9.050 9.120 35,343 -0.18(-1.94%)
Apr 11, 2014 9.520 9.520 9.200 9.300 21,000 -0.11(-1.17%)
Apr 10, 2014 9.900 9.930 9.380 9.410 30,977 -0.30(-3.09%)
Apr 09, 2014 9.250 9.900 9.170 9.710 69,459 +0.51(+5.54%)
Apr 08, 2014 9.370 9.500 9.200 9.200 46,319 -0.16(-1.71%)
Apr 07, 2014 10.04 10.12 9.300 9.360 91,141 -0.77(-7.60%)
Apr 04, 2014 10.16 10.39 10.08 10.13 39,778 -0.05(-0.49%)
Apr 03, 2014 10.38 10.38 10.07 10.18 50,288 -0.12(-1.17%)
Apr 02, 2014 10.12 10.51 10.12 10.30 56,093 -0.39(-3.65%)
Apr 01, 2014 10.21 10.87 10.14 10.69 58,913 +0.37(+3.59%)
Mar 31, 2014 10.48 10.53 10.17 10.32 32,656 -0.21(-1.99%)
Mar 28, 2014 10.37 10.70 10.37 10.53 22,527 +0.13(+1.25%)
Mar 27, 2014 10.67 10.69 10.34 10.40 29,826 -0.32(-2.99%)
Mar 26, 2014 11.08 11.18 10.72 10.72 42,944 -0.42(-3.77%)
Mar 25, 2014 10.45 11.24 10.39 11.14 44,801 +0.71(+6.81%)
Mar 24, 2014 10.66 10.80 10.04 10.43 66,228 -0.24(-2.25%)
Mar 21, 2014 11.93 12.00 10.67 10.67 209,370 -1.19(-10.03%)
Mar 20, 2014 11.63 12.05 11.63 11.86 104,346 +0.05(+0.42%)
Mar 19, 2014 11.45 11.81 11.35 11.81 42,637 +0.32(+2.79%)
Mar 18, 2014 11.70 11.70 11.42 11.49 35,149 -0.16(-1.37%)
Mar 17, 2014 11.22 11.80 11.04 11.65 65,860 +0.58(+5.24%)
Mar 14, 2014 11.49 11.49 10.85 11.07 43,658 +0.17(+1.56%)
Mar 13, 2014 10.70 11.60 10.53 10.90 161,647 +0.44(+4.21%)
Mar 12, 2014 10.48 10.52 9.840 10.46 192,285 -0.24(-2.24%)
Mar 11, 2014 12.25 12.38 10.35 10.70 231,481 -1.62(-13.15%)
Mar 10, 2014 12.60 12.64 12.26 12.32 58,040 -0.25(-1.99%)
Mar 07, 2014 13.00 13.01 12.50 12.57 96,674 -0.28(-2.18%)
Mar 06, 2014 12.29 13.03 12.29 12.85 170,463 +0.48(+3.88%)
Mar 05, 2014 11.83 12.37 11.80 12.37 94,282 +0.52(+4.39%)
Mar 04, 2014 11.60 11.90 11.44 11.85 83,330 +0.20(+1.72%)
Mar 03, 2014 11.80 11.80 11.30 11.65 80,041 -0.25(-2.10%)
Feb 28, 2014 11.59 11.90 11.39 11.90 68,785 +0.30(+2.59%)
Feb 27, 2014 11.65 11.85 11.40 11.60 77,997 -0.05(-0.43%)
Feb 26, 2014 10.95 11.65 10.91 11.65 190,128 +0.75(+6.88%)
Feb 25, 2014 10.22 10.90 10.22 10.90 174,509 +0.68(+6.65%)
Feb 24, 2014 10.40 10.40 10.17 10.22 43,543 -0.11(-1.06%)
Feb 21, 2014 10.25 10.33 10.06 10.33 40,665 +0.23(+2.28%)
Feb 20, 2014 10.10 10.24 9.700 10.10 57,725 +0.10(+1.00%)
Feb 19, 2014 10.24 10.50 10.00 10.00 104,528 -0.14(-1.38%)
Feb 18, 2014 10.38 10.62 10.00 10.14 60,415 +0.24(+2.42%)
Feb 14, 2014 9.900 9.900 9.900 0 +0.37(+3.88%)
Feb 13, 2014 9.450 9.550 9.300 9.530 52,187 +0.20(+2.14%)
Feb 12, 2014 9.050 9.480 9.000 9.330 93,206 +0.40(+4.48%)
Feb 11, 2014 9.020 9.030 8.920 8.930 23,574 +0.01(+0.11%)
Feb 10, 2014 8.990 9.050 8.860 8.920 55,563 +0.19(+2.18%)
Feb 07, 2014 8.550 8.760 8.390 8.730 56,437 +0.28(+3.31%)
Feb 06, 2014 8.160 8.500 8.150 8.450 39,467 +0.22(+2.67%)
Feb 05, 2014 8.270 8.270 7.900 8.230 35,141 +0.06(+0.73%)
Feb 04, 2014 8.300 8.400 7.910 8.170 78,698 -0.16(-1.92%)
Feb 03, 2014 8.580 8.845 8.300 8.330 72,807 -0.46(-5.23%)
Jan 31, 2014 8.970 8.970 8.700 8.790 36,735 -0.02(-0.23%)
Jan 30, 2014 8.910 8.910 8.710 8.810 26,342 +0.00(+0.00%)
Jan 29, 2014 8.960 9.090 8.730 8.810 55,921 -0.05(-0.56%)
Jan 28, 2014 8.440 8.940 8.410 8.860 54,958 +0.42(+4.98%)
Jan 27, 2014 8.400 8.440 8.130 8.440 71,649 +0.05(+0.60%)
Jan 24, 2014 8.390 8.690 8.200 8.390 129,277 -0.26(-3.01%)
Jan 23, 2014 9.150 9.200 8.280 8.650 180,928 -0.40(-4.42%)
Jan 22, 2014 8.900 9.150 8.850 9.050 303,350 +0.31(+3.55%)
Jan 21, 2014 7.750 8.750 7.700 8.740 381,806 +1.05(+13.65%)
Jan 20, 2014 7.450 7.700 7.380 7.690 181,816 +0.24(+3.22%)
Jan 17, 2014 7.390 7.460 7.360 7.450 100,192 +0.11(+1.50%)
Jan 16, 2014 6.900 7.380 6.890 7.340 157,972 +0.44(+6.38%)
Jan 15, 2014 6.860 6.910 6.650 6.900 98,249 +0.04(+0.58%)
Jan 14, 2014 6.900 6.900 6.800 6.860 46,990 -0.03(-0.44%)
Jan 13, 2014 7.000 7.050 6.750 6.890 36,286 -0.06(-0.86%)
Jan 10, 2014 7.100 7.100 6.760 6.950 32,632 -0.16(-2.25%)
Jan 09, 2014 7.270 7.280 7.060 7.110 26,053 -0.13(-1.80%)
Jan 08, 2014 7.140 7.270 7.110 7.240 30,203 +0.10(+1.40%)
Jan 07, 2014 7.300 7.300 6.910 7.140 131,766 -0.12(-1.65%)
Jan 06, 2014 6.630 7.390 6.620 7.260 121,164 +0.68(+10.33%)
Jan 03, 2014 6.120 6.610 6.120 6.580 57,469 +0.39(+6.30%)
Jan 02, 2014 6.100 6.200 6.100 6.190 23,861 +0.10(+1.64%)
Dec 31, 2013 6.090 6.090 6.090 0 -0.03(-0.49%)
Dec 30, 2013 6.070 6.130 6.050 6.120 43,092 +0.07(+1.16%)
Dec 27, 2013 6.000 6.090 5.990 6.050 86,100 +0.05(+0.83%)
Dec 24, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 23, 2013 5.800 6.000 5.800 6.000 56,655 +0.17(+2.92%)
Dec 20, 2013 5.730 5.900 5.730 5.830 45,064 +0.10(+1.75%)
Dec 19, 2013 5.850 5.940 5.720 5.730 72,407 -0.12(-2.05%)
Dec 18, 2013 5.900 5.900 5.730 5.850 58,474 +0.00(+0.00%)
Dec 17, 2013 6.000 6.000 5.830 5.850 49,851 -0.12(-2.01%)
Dec 16, 2013 5.950 6.020 5.910 5.970 46,513 +0.03(+0.51%)
Dec 13, 2013 5.880 5.940 5.810 5.940 37,103 +0.10(+1.71%)
Dec 12, 2013 5.830 5.890 5.800 5.840 29,158 +0.01(+0.17%)
Dec 11, 2013 5.900 5.940 5.830 5.830 44,167 -0.07(-1.19%)
Dec 10, 2013 5.840 5.950 5.810 5.900 43,469 +0.02(+0.34%)
Dec 09, 2013 5.950 5.950 5.870 5.880 20,750 -0.09(-1.51%)
Dec 06, 2013 5.870 5.990 5.870 5.970 19,984 +0.10(+1.70%)
Dec 05, 2013 6.000 6.000 5.800 5.870 40,100 -0.10(-1.68%)
Dec 04, 2013 6.160 6.220 5.900 5.970 41,629 -0.18(-2.93%)
Dec 03, 2013 6.000 6.150 5.900 6.150 32,559 +0.40(+6.96%)
Dec 02, 2013 5.930 6.000 5.750 5.750 35,728 -0.18(-3.04%)
Nov 29, 2013 5.850 6.070 5.800 5.930 37,685 +0.08(+1.37%)
Nov 28, 2013 5.820 5.990 5.800 5.850 15,662 +0.00(+0.00%)
Nov 27, 2013 6.000 6.090 5.700 5.850 39,866 -0.15(-2.50%)
Nov 26, 2013 6.100 6.200 5.700 6.000 38,812 -0.10(-1.64%)
Nov 25, 2013 5.750 6.800 5.750 6.100 102,944 +0.40(+7.02%)
Nov 22, 2013 5.180 5.750 5.080 5.700 61,997 +0.55(+10.68%)
Nov 21, 2013 5.000 5.270 4.980 5.150 52,224 +0.17(+3.41%)
Nov 20, 2013 5.400 5.450 4.750 4.980 174,966 -0.47(-8.62%)
Nov 19, 2013 5.740 5.810 5.450 5.450 52,271 -0.30(-5.22%)
Nov 18, 2013 5.860 6.070 5.750 5.750 39,079 -0.12(-2.04%)
Nov 15, 2013 6.030 6.090 5.870 5.870 16,331 -0.21(-3.45%)
Nov 14, 2013 6.100 6.200 5.970 6.080 13,299 +0.07(+1.16%)
Nov 12, 2013 6.240 6.240 5.980 6.010 15,606 -0.23(-3.69%)
Nov 11, 2013 6.200 6.240 6.120 6.240 15,157 +0.04(+0.65%)
Nov 08, 2013 6.350 6.350 6.130 6.200 18,033 -0.03(-0.48%)
Nov 07, 2013 6.380 6.400 6.110 6.230 24,694 -0.13(-2.04%)
Nov 06, 2013 5.750 6.490 5.750 6.360 89,234 +0.61(+10.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.