Energy Fuels Inc (TSX: EFR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.980	2.000	1.980	2.000	49,430	+0.01(+0.50%)
Sep 28, 2017	2.000	2.010	1.980	1.990	34,650	-0.02(-1.00%)
Sep 27, 2017	2.010	2.020	1.990	2.010	54,512	+0.02(+1.01%)
Sep 26, 2017	2.040	2.050	1.990	1.990	59,725	-0.04(-1.97%)
Sep 25, 2017	2.030	2.040	2.010	2.030	25,067	-0.01(-0.49%)
Sep 22, 2017	2.040	2.040	2.030	2.040	63,386	+0.00(+0.00%)
Sep 21, 2017	2.050	2.080	2.030	2.040	41,605	-0.02(-0.97%)
Sep 20, 2017	2.100	2.110	2.030	2.060	64,052	-0.03(-1.44%)
Sep 19, 2017	2.150	2.150	2.030	2.090	189,194	-0.06(-2.79%)
Sep 18, 2017	2.200	2.200	2.140	2.150	37,675	-0.05(-2.27%)
Sep 15, 2017	2.170	2.200	2.150	2.200	127,058	+0.01(+0.46%)
Sep 14, 2017	2.250	2.250	2.180	2.190	42,006	-0.01(-0.45%)
Sep 13, 2017	2.200	2.205	2.150	2.200	86,256	+0.02(+0.92%)
Sep 12, 2017	2.120	2.220	2.120	2.180	37,308	+0.02(+0.93%)
Sep 11, 2017	2.090	2.180	2.080	2.160	32,574	+0.07(+3.35%)
Sep 08, 2017	2.150	2.170	2.090	2.090	71,942	-0.06(-2.79%)
Sep 07, 2017	2.130	2.170	2.130	2.150	13,683	+0.00(+0.00%)
Sep 06, 2017	2.230	2.230	2.140	2.150	40,140	-0.04(-1.83%)
Sep 05, 2017	2.240	2.280	2.130	2.190	69,426	-0.08(-3.31%)
Sep 01, 2017	2.360	2.370	2.220	2.265	61,306	-0.06(-2.79%)
Aug 31, 2017	2.270	2.330	2.260	2.330	50,649	+0.06(+2.64%)
Aug 30, 2017	2.270	2.290	2.240	2.270	35,465	-0.03(-1.30%)
Aug 29, 2017	2.100	2.330	2.100	2.300	134,883	+0.17(+8.24%)
Aug 28, 2017	2.090	2.140	2.090	2.125	40,604	+0.04(+1.67%)
Aug 25, 2017	2.130	2.140	2.070	2.090	64,195	-0.01(-0.48%)
Aug 24, 2017	2.090	2.110	2.060	2.100	49,857	+0.02(+0.96%)
Aug 23, 2017	2.090	2.140	2.060	2.080	65,854	+0.01(+0.48%)
Aug 22, 2017	2.140	2.150	2.070	2.070	48,697	-0.07(-3.27%)
Aug 21, 2017	2.170	2.170	2.130	2.140	47,186	-0.07(-3.17%)
Aug 18, 2017	2.130	2.220	2.130	2.210	46,980	+0.07(+3.27%)
Aug 17, 2017	2.140	2.210	2.130	2.140	51,403	+0.02(+0.94%)
Aug 16, 2017	2.100	2.150	2.100	2.120	14,881	+0.01(+0.47%)
Aug 15, 2017	2.140	2.140	2.090	2.110	32,049	-0.03(-1.40%)
Aug 14, 2017	2.120	2.170	2.120	2.140	58,913	-0.01(-0.47%)
Aug 11, 2017	2.150	2.210	2.140	2.150	26,110	+0.02(+0.94%)
Aug 10, 2017	2.120	2.160	2.120	2.130	50,176	+0.01(+0.47%)
Aug 09, 2017	2.160	2.170	2.120	2.120	35,454	-0.04(-1.85%)
Aug 08, 2017	2.190	2.190	2.100	2.160	25,102	-0.04(-1.82%)
Aug 04, 2017	2.220	2.270	2.200	2.200	47,612	-0.02(-0.90%)
Aug 03, 2017	2.270	2.280	2.220	2.220	46,251	-0.02(-0.89%)
Aug 02, 2017	2.220	2.280	2.220	2.240	64,315	+0.00(+0.00%)
Aug 01, 2017	2.230	2.280	2.190	2.240	89,907	+0.02(+0.90%)
Jul 31, 2017	2.150	2.240	2.140	2.220	89,293	+0.04(+1.83%)
Jul 28, 2017	2.130	2.200	2.120	2.180	77,780	+0.01(+0.46%)
Jul 27, 2017	2.170	2.230	2.160	2.170	141,097	+0.01(+0.46%)
Jul 26, 2017	2.160	2.240	2.140	2.160	44,661	-0.01(-0.46%)
Jul 25, 2017	2.100	2.200	2.100	2.170	37,498	+0.07(+3.33%)
Jul 24, 2017	2.120	2.170	2.090	2.100	47,023	-0.02(-0.94%)
Jul 21, 2017	2.180	2.200	2.100	2.120	63,445	-0.06(-2.75%)
Jul 20, 2017	2.350	2.350	2.180	2.180	121,491	-0.10(-4.39%)
Jul 19, 2017	2.210	2.340	2.210	2.280	164,647	+0.11(+5.07%)
Jul 18, 2017	2.280	2.280	2.120	2.170	137,993	-0.09(-3.98%)
Jul 17, 2017	2.140	2.280	2.100	2.260	222,839	+0.17(+8.13%)
Jul 14, 2017	2.110	2.120	2.080	2.090	24,343	+0.00(+0.00%)
Jul 13, 2017	2.070	2.090	2.050	2.090	15,822	+0.00(+0.00%)
Jul 12, 2017	2.150	2.150	2.070	2.090	28,363	-0.02(-0.95%)
Jul 11, 2017	2.150	2.170	2.100	2.110	23,157	-0.02(-0.94%)
Jul 10, 2017	2.030	2.170	2.000	2.130	60,517	+0.09(+4.41%)
Jul 07, 2017	2.120	2.120	2.040	2.040	14,986	-0.08(-3.77%)
Jul 06, 2017	2.100	2.130	2.080	2.120	21,537	+0.00(+0.00%)
Jul 05, 2017	2.060	2.130	2.060	2.120	61,829	+0.00(+0.00%)
Jul 04, 2017	2.150	2.190	2.090	2.120	34,510	+0.06(+2.91%)

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.