Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.440 CAD -0.370 (-4.74%)
Streaming Delayed Price Updated: 4:15 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.090 3.320 3.070 3.300 46,586 +0.25(+8.20%)
Jan 28, 2016 3.060 3.100 2.970 3.050 41,280 +0.03(+0.99%)
Jan 27, 2016 2.990 3.110 2.930 3.020 42,406 +0.03(+1.00%)
Jan 26, 2016 2.930 3.030 2.770 2.990 67,611 +0.09(+3.10%)
Jan 25, 2016 3.070 3.100 2.880 2.900 30,667 -0.10(-3.33%)
Jan 22, 2016 3.110 3.150 2.920 3.000 42,341 +0.04(+1.35%)
Jan 21, 2016 2.900 3.100 2.890 2.960 46,076 +0.08(+2.78%)
Jan 20, 2016 2.850 2.950 2.600 2.880 122,215 -0.02(-0.69%)
Jan 19, 2016 3.000 3.000 2.870 2.900 73,031 +0.07(+2.47%)
Jan 18, 2016 2.800 2.860 2.800 2.830 26,389 -0.03(-1.05%)
Jan 15, 2016 2.910 2.910 2.700 2.860 77,595 -0.19(-6.23%)
Jan 14, 2016 2.860 3.060 2.730 3.050 92,185 +0.19(+6.64%)
Jan 13, 2016 3.050 3.180 2.800 2.860 119,900 -0.15(-4.98%)
Jan 12, 2016 3.230 3.330 2.940 3.010 99,070 -0.23(-7.10%)
Jan 11, 2016 3.440 3.500 3.150 3.240 57,611 -0.21(-6.09%)
Jan 08, 2016 3.640 3.640 3.400 3.450 56,962 -0.09(-2.54%)
Jan 07, 2016 3.800 3.800 3.510 3.540 62,609 -0.23(-6.10%)
Jan 06, 2016 3.980 3.980 3.760 3.770 68,128 -0.27(-6.68%)
Jan 05, 2016 4.020 4.070 3.820 4.040 50,252 +0.02(+0.50%)
Jan 04, 2016 4.110 4.130 3.780 4.020 82,407 -0.08(-1.95%)
Dec 31, 2015 4.100 4.100 4.100 0 +0.41(+11.11%)
Dec 30, 2015 3.320 3.750 3.320 3.690 112,936 +0.38(+11.48%)
Dec 29, 2015 3.610 3.610 3.250 3.310 71,437 -0.07(-2.07%)
Dec 24, 2015 3.380 3.380 3.380 0 +0.07(+2.11%)
Dec 23, 2015 3.280 3.740 3.280 3.310 108,822 +0.07(+2.16%)
Dec 22, 2015 2.970 3.300 2.970 3.240 88,401 +0.20(+6.58%)
Dec 21, 2015 2.840 3.120 2.840 3.040 115,902 +0.26(+9.35%)
Dec 18, 2015 2.740 2.870 2.740 2.780 50,257 +0.07(+2.58%)
Dec 17, 2015 2.690 2.860 2.690 2.710 50,450 +0.06(+2.26%)
Dec 16, 2015 2.650 2.750 2.600 2.650 29,902 +0.05(+1.92%)
Dec 15, 2015 2.570 2.640 2.560 2.600 52,352 +0.02(+0.78%)
Dec 14, 2015 2.700 2.700 2.560 2.580 42,020 -0.05(-1.90%)
Dec 11, 2015 2.790 2.810 2.620 2.630 32,206 -0.20(-7.07%)
Dec 10, 2015 2.790 2.850 2.770 2.830 32,672 +0.11(+4.04%)
Dec 09, 2015 2.610 2.720 2.610 2.720 30,105 +0.09(+3.42%)
Dec 08, 2015 2.670 2.670 2.600 2.630 33,087 -0.08(-2.95%)
Dec 07, 2015 2.760 2.770 2.680 2.710 31,609 -0.09(-3.21%)
Dec 04, 2015 2.770 2.870 2.740 2.800 47,065 +0.00(+0.00%)
Dec 03, 2015 2.820 2.900 2.750 2.800 39,951 +0.10(+3.70%)
Dec 02, 2015 2.710 2.880 2.700 2.700 158,843 +0.05(+1.89%)
Dec 01, 2015 2.530 2.680 2.480 2.650 37,607 +0.12(+4.74%)
Nov 30, 2015 2.550 2.600 2.470 2.530 52,760 +0.01(+0.40%)
Nov 27, 2015 2.600 2.620 2.510 2.520 50,994 -0.06(-2.33%)
Nov 26, 2015 2.540 2.610 2.540 2.580 10,895 +0.04(+1.57%)
Nov 25, 2015 2.800 2.800 2.530 2.540 89,063 -0.09(-3.42%)
Nov 24, 2015 2.540 2.690 2.540 2.630 52,333 +0.09(+3.54%)
Nov 23, 2015 2.520 2.540 79,773 -0.14(-5.22%)
Nov 20, 2015 2.800 2.800 2.630 2.680 218,073 -0.04(-1.47%)
Nov 19, 2015 2.800 2.820 2.680 2.720 52,055 -0.12(-4.23%)
Nov 18, 2015 2.800 2.950 2.780 2.840 48,083 -0.04(-1.39%)
Nov 17, 2015 3.090 3.110 2.880 2.880 117,230 -0.15(-4.95%)
Nov 16, 2015 3.070 3.210 3.030 3.030 43,227 -0.08(-2.57%)
Nov 13, 2015 3.260 3.340 3.070 3.110 120,032 -0.16(-4.89%)
Nov 12, 2015 3.410 3.410 3.270 3.270 0 -0.16(-4.66%)
Nov 11, 2015 3.530 3.530 3.350 3.430 61,354 -0.09(-2.56%)
Nov 10, 2015 3.610 3.670 3.520 3.520 48,682 -0.07(-1.95%)
Nov 09, 2015 3.690 3.900 3.530 3.590 67,229 -0.15(-4.01%)
Nov 06, 2015 3.640 3.760 3.570 3.740 15,970 +0.09(+2.47%)
Nov 05, 2015 3.550 3.670 3.520 3.650 27,258 +0.05(+1.39%)
Nov 04, 2015 3.630 3.630 3.540 3.600 23,825 +0.00(+0.00%)
Nov 03, 2015 3.650 3.700 3.570 3.600 13,916 -0.03(-0.83%)
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.