Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

8.190 CAD -0.390 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.070 6.130 6.000 6.030 9,053 -0.10(-1.63%)
Feb 26, 2015 6.180 6.200 6.080 6.130 17,891 -0.02(-0.33%)
Feb 25, 2015 6.150 6.160 6.080 6.150 7,200 -0.03(-0.49%)
Feb 24, 2015 6.200 6.200 6.020 6.180 13,818 +0.02(+0.32%)
Feb 23, 2015 6.120 6.230 6.040 6.160 16,754 -0.05(-0.81%)
Feb 20, 2015 6.500 6.500 6.200 6.210 31,176 -0.21(-3.27%)
Feb 19, 2015 6.510 6.530 6.420 6.420 7,535 -0.07(-1.08%)
Feb 18, 2015 6.680 6.680 6.240 6.490 20,354 -0.02(-0.31%)
Feb 17, 2015 6.140 6.610 6.100 6.510 50,317 +0.36(+5.85%)
Feb 13, 2015 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 12, 2015 6.200 6.250 6.110 6.150 6,396 -0.10(-1.60%)
Feb 11, 2015 6.330 6.340 6.220 6.250 8,787 +0.00(+0.00%)
Feb 10, 2015 6.340 6.440 6.190 6.250 11,376 -0.16(-2.50%)
Feb 09, 2015 6.540 6.650 6.410 6.410 11,996 -0.08(-1.23%)
Feb 06, 2015 6.290 6.630 6.290 6.490 50,571 +0.32(+5.19%)
Feb 05, 2015 5.950 6.170 5.900 6.170 16,110 +0.31(+5.29%)
Feb 04, 2015 5.940 5.950 5.750 5.860 12,627 -0.09(-1.51%)
Feb 03, 2015 5.660 5.950 5.660 5.950 20,221 +0.27(+4.75%)
Feb 02, 2015 5.750 5.860 5.680 5.680 4,913 -0.09(-1.56%)
Jan 30, 2015 5.750 5.930 5.720 5.770 15,891 -0.04(-0.69%)
Jan 29, 2015 5.860 5.950 5.810 5.810 12,257 +0.00(+0.00%)
Jan 28, 2015 5.800 5.870 5.800 5.810 8,565 -0.04(-0.68%)
Jan 27, 2015 5.740 5.850 5.740 5.850 16,606 +0.07(+1.21%)
Jan 26, 2015 5.590 5.790 5.580 5.780 16,474 +0.13(+2.30%)
Jan 23, 2015 5.970 5.980 5.630 5.650 15,910 -0.32(-5.36%)
Jan 22, 2015 5.970 5.780 5.970 14,785 +0.06(+1.02%)
Jan 21, 2015 5.750 5.990 5.680 5.910 29,125 +0.08(+1.37%)
Jan 20, 2015 5.570 5.830 5.530 5.830 45,349 +0.30(+5.42%)
Jan 19, 2015 5.540 5.550 5.500 5.530 6,708 +0.00(+0.00%)
Jan 16, 2015 5.590 5.600 5.490 5.530 17,482 +0.13(+2.41%)
Jan 15, 2015 5.830 5.830 5.400 5.400 31,716 -0.14(-2.53%)
Jan 14, 2015 5.930 5.930 5.400 5.540 40,726 -0.46(-7.67%)
Jan 13, 2015 6.230 6.230 5.990 6.000 41,935 -0.24(-3.85%)
Jan 12, 2015 6.350 6.390 6.150 6.240 25,304 -0.11(-1.73%)
Jan 09, 2015 6.240 6.350 6.240 6.350 6,018 +0.08(+1.28%)
Jan 08, 2015 6.490 6.490 6.240 6.270 27,973 -0.16(-2.49%)
Jan 07, 2015 6.400 6.500 6.370 6.430 24,609 +0.03(+0.47%)
Jan 06, 2015 6.330 6.470 6.250 6.400 56,755 +0.15(+2.40%)
Jan 05, 2015 7.050 7.100 6.000 6.250 161,763 -1.07(-14.62%)
Jan 02, 2015 7.150 7.320 7.120 7.320 7,007 +0.18(+2.52%)
Dec 31, 2014 7.140 7.140 7.140 0 +0.06(+0.85%)
Dec 30, 2014 7.250 7.250 6.980 7.080 18,492 -0.13(-1.80%)
Dec 29, 2014 7.280 7.420 7.000 7.210 21,611 -0.11(-1.50%)
Dec 24, 2014 7.320 7.320 7.320 0 -0.01(-0.14%)
Dec 23, 2014 7.310 7.470 7.310 7.330 9,314 -0.01(-0.14%)
Dec 22, 2014 7.500 7.580 7.320 7.340 10,046 -0.16(-2.13%)
Dec 19, 2014 7.490 7.800 7.490 7.500 12,291 +0.00(+0.00%)
Dec 18, 2014 7.550 7.720 7.500 7.500 12,798 -0.13(-1.70%)
Dec 17, 2014 7.500 8.000 7.500 7.630 36,567 -0.01(-0.13%)
Dec 16, 2014 7.640 7.640 12,721 +0.04(+0.53%)
Dec 15, 2014 8.000 8.050 7.520 7.600 18,086 -0.19(-2.44%)
Dec 12, 2014 7.480 7.850 7.460 7.790 18,306 +0.19(+2.50%)
Dec 11, 2014 7.880 7.950 7.510 7.600 18,231 -0.29(-3.68%)
Dec 10, 2014 8.010 8.010 7.700 7.890 24,537 -0.11(-1.38%)
Dec 09, 2014 7.930 8.050 7.850 8.000 10,173 -0.03(-0.37%)
Dec 08, 2014 8.080 8.080 7.930 8.030 9,519 -0.20(-2.43%)
Dec 05, 2014 8.160 8.230 8.150 8.230 4,932 -0.02(-0.24%)
Dec 04, 2014 8.460 8.490 8.250 8.250 13,249 -0.23(-2.71%)
Dec 03, 2014 7.980 8.490 7.980 8.480 19,397 +0.44(+5.47%)
Dec 02, 2014 7.750 8.040 7.540 8.040 15,562 +0.31(+4.01%)
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.