Skip to main content

Energy Fuels Inc (TSX: EFR )

8.470 +0.230 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.800 2.940 2.730 2.860 545,105 +0.06(+2.14%)
Jan 30, 2017 2.940 2.950 2.800 2.800 252,209 -0.15(-5.08%)
Jan 27, 2017 3.000 3.080 2.920 2.950 207,642 -0.06(-1.99%)
Jan 26, 2017 3.130 3.190 3.000 3.010 275,482 -0.11(-3.53%)
Jan 25, 2017 3.350 3.380 3.120 3.120 500,070 -0.17(-5.17%)
Jan 24, 2017 3.120 3.340 3.080 3.290 685,385 +0.17(+5.45%)
Jan 23, 2017 2.960 3.150 2.920 3.120 583,890 +0.20(+6.85%)
Jan 20, 2017 3.000 3.050 2.880 2.920 231,341 -0.02(-0.68%)
Jan 19, 2017 2.830 3.000 2.790 2.940 354,946 +0.12(+4.26%)
Jan 18, 2017 2.930 2.950 2.700 2.820 724,125 -0.18(-6.00%)
Jan 17, 2017 2.970 3.150 2.920 3.000 414,367 +0.11(+3.81%)
Jan 16, 2017 2.980 3.010 2.870 2.890 332,298 -0.09(-3.02%)
Jan 13, 2017 2.810 3.020 2.770 2.980 365,255 +0.16(+5.67%)
Jan 12, 2017 3.110 3.150 2.760 2.820 512,880 -0.21(-6.93%)
Jan 11, 2017 2.970 3.140 2.880 3.030 1,067,019 +0.14(+4.84%)
Jan 10, 2017 2.580 2.920 2.580 2.890 593,074 +0.37(+14.68%)
Jan 09, 2017 2.540 2.600 2.450 2.520 256,619 -0.05(-1.95%)
Jan 06, 2017 2.640 2.720 2.480 2.570 387,039 -0.02(-0.77%)
Jan 05, 2017 2.370 2.650 2.370 2.590 520,210 +0.24(+10.21%)
Jan 04, 2017 2.320 2.400 2.320 2.350 319,030 +0.03(+1.29%)
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.