Energy Fuels Inc (TSX: EFR )

11.83 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 6.500 6.830 6.430 6.830 368,819 +0.36(+5.56%)
Aug 30, 2021 6.520 6.600 6.300 6.470 362,619 -0.01(-0.15%)
Aug 27, 2021 6.190 6.570 6.190 6.480 313,790 +0.32(+5.19%)
Aug 26, 2021 6.250 6.450 6.100 6.160 321,858 -0.09(-1.44%)
Aug 25, 2021 6.150 6.420 6.090 6.250 293,385 +0.09(+1.46%)
Aug 24, 2021 6.240 6.290 5.900 6.160 343,726 +0.04(+0.65%)
Aug 23, 2021 5.840 6.290 5.800 6.120 472,675 +0.32(+5.52%)
Aug 20, 2021 5.840 5.870 5.560 5.800 438,220 -0.05(-0.85%)
Aug 19, 2021 5.980 5.980 5.760 5.850 269,596 -0.18(-2.99%)
Aug 18, 2021 5.920 6.220 5.830 6.030 301,650 +0.13(+2.20%)
Aug 17, 2021 5.970 6.070 5.770 5.900 302,344 -0.10(-1.67%)
Aug 16, 2021 6.320 6.330 5.920 6.000 374,081 -0.38(-5.96%)
Aug 13, 2021 6.600 6.650 6.380 6.380 159,765 -0.20(-3.04%)
Aug 12, 2021 6.710 6.770 6.510 6.580 217,916 -0.16(-2.37%)
Aug 11, 2021 6.860 6.890 6.510 6.740 252,417 -0.15(-2.18%)
Aug 10, 2021 6.660 6.950 6.620 6.890 366,422 +0.26(+3.92%)
Aug 09, 2021 6.520 6.680 6.480 6.630 211,020 +0.01(+0.15%)
Aug 06, 2021 6.520 6.640 6.370 6.620 181,572 +0.13(+2.00%)
Aug 05, 2021 6.270 6.640 6.270 6.490 263,984 +0.18(+2.85%)
Aug 04, 2021 6.540 6.550 6.270 6.310 265,571 -0.28(-4.25%)
Aug 03, 2021 6.530 6.630 6.310 6.590 312,467 +0.06(+0.92%)
Jul 30, 2021 6.530 6.530 6.530 0 -0.27(-3.97%)
Jul 29, 2021 6.960 6.960 6.640 6.800 381,335 -0.06(-0.87%)
Jul 28, 2021 6.390 6.930 6.370 6.860 510,232 +0.51(+8.03%)
Jul 27, 2021 6.640 6.700 6.170 6.350 339,922 -0.30(-4.51%)
Jul 26, 2021 6.480 6.830 6.420 6.650 331,303 +0.25(+3.91%)
Jul 23, 2021 6.580 6.660 6.320 6.400 281,122 -0.09(-1.39%)
Jul 22, 2021 6.820 6.840 6.290 6.490 422,335 -0.14(-2.11%)
Jul 21, 2021 6.280 6.760 6.230 6.630 482,196 +0.48(+7.80%)
Jul 20, 2021 5.940 6.180 5.730 6.150 431,308 +0.30(+5.13%)
Jul 19, 2021 5.650 5.920 5.550 5.850 709,237 -0.03(-0.51%)
Jul 16, 2021 6.360 6.400 5.830 5.880 631,754 -0.39(-6.22%)
Jul 15, 2021 6.250 6.460 6.130 6.270 314,678 -0.04(-0.63%)
Jul 14, 2021 6.350 6.530 6.270 6.310 216,919 -0.01(-0.16%)
Jul 13, 2021 6.580 6.580 6.280 6.320 335,725 -0.21(-3.22%)
Jul 12, 2021 6.870 6.870 6.500 6.530 269,327 -0.19(-2.83%)
Jul 09, 2021 6.840 6.860 6.660 6.720 283,419 -0.01(-0.15%)
Jul 08, 2021 6.700 6.940 6.520 6.730 441,662 -0.16(-2.32%)
Jul 07, 2021 7.270 7.430 6.790 6.890 507,304 -0.28(-3.91%)
Jul 06, 2021 7.540 7.560 7.150 7.170 291,200 -0.31(-4.14%)
Jul 05, 2021 7.470 7.590 7.470 7.480 37,909 -0.03(-0.40%)
Jul 02, 2021 7.550 7.690 7.330 7.510 302,280 +0.02(+0.27%)
Jun 30, 2021 7.490 7.490 7.490 0 +0.15(+2.04%)
Jun 29, 2021 7.560 7.620 7.310 7.340 288,366 -0.08(-1.08%)
Jun 28, 2021 7.580 7.710 7.350 7.420 349,835 -0.14(-1.85%)
Jun 25, 2021 8.130 8.180 7.500 7.560 482,785 -0.58(-7.13%)
Jun 24, 2021 7.740 8.160 7.620 8.140 422,295 +0.46(+5.99%)
Jun 23, 2021 7.610 7.960 7.580 7.680 268,394 +0.03(+0.39%)
Jun 22, 2021 7.670 7.740 7.440 7.650 237,583 -0.06(-0.78%)
Jun 21, 2021 7.720 7.800 7.310 7.710 451,997 -0.01(-0.13%)
Jun 18, 2021 7.590 7.940 7.570 7.720 395,646 -0.13(-1.66%)
Jun 17, 2021 8.290 8.430 7.650 7.850 557,464 -0.49(-5.88%)
Jun 16, 2021 8.010 8.380 7.920 8.340 523,620 +0.31(+3.86%)
Jun 15, 2021 7.860 8.140 7.740 8.030 686,968 +0.31(+4.02%)
Jun 14, 2021 8.400 8.430 7.550 7.720 1,334,949 -0.82(-9.60%)
Jun 11, 2021 8.510 8.750 8.470 8.540 388,550 +0.16(+1.91%)
Jun 10, 2021 8.390 8.600 8.080 8.380 475,470 +0.14(+1.70%)
Jun 09, 2021 8.450 8.660 8.210 8.240 490,427 -0.23(-2.72%)
Jun 08, 2021 8.860 8.880 8.340 8.470 559,655 -0.35(-3.97%)
Jun 07, 2021 8.570 9.020 8.440 8.820 607,772 +0.31(+3.64%)
Jun 04, 2021 8.320 8.570 8.220 8.510 486,427 +0.14(+1.67%)
Jun 03, 2021 8.420 8.610 8.140 8.370 465,959 -0.17(-1.99%)
Jun 02, 2021 8.740 8.740 8.230 8.540 570,582 -0.12(-1.39%)
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.