Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.170 CAD -0.050 (-0.69%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.950 2.190 1.840 1.900 662,107 -0.05(-2.56%)
Jan 30, 2020 1.850 1.970 1.850 1.950 206,688 +0.00(+0.00%)
Jan 29, 2020 2.000 2.040 1.890 1.950 293,205 -0.03(-1.52%)
Jan 28, 2020 2.080 2.120 1.980 1.980 156,137 -0.14(-6.60%)
Jan 27, 2020 2.120 2.190 2.070 2.120 72,219 -0.02(-0.93%)
Jan 24, 2020 2.200 2.200 2.120 2.140 71,178 -0.03(-1.38%)
Jan 23, 2020 2.150 2.190 2.130 2.170 68,928 -0.02(-0.91%)
Jan 22, 2020 2.160 2.190 2.130 2.190 85,544 +0.03(+1.39%)
Jan 21, 2020 2.200 2.240 2.160 2.160 134,080 -0.08(-3.57%)
Jan 20, 2020 2.240 2.280 2.210 2.240 97,639 -0.02(-0.88%)
Jan 17, 2020 2.370 2.390 2.260 2.260 63,615 -0.10(-4.24%)
Jan 16, 2020 2.350 2.440 2.310 2.360 115,547 +0.02(+0.85%)
Jan 15, 2020 2.310 2.340 2.270 2.340 63,563 +0.02(+0.86%)
Jan 14, 2020 2.340 2.370 2.270 2.320 62,758 +0.00(+0.00%)
Jan 13, 2020 2.210 2.380 2.210 2.320 113,544 +0.08(+3.57%)
Jan 10, 2020 2.280 2.320 2.240 2.240 128,008 -0.05(-2.18%)
Jan 09, 2020 2.300 2.330 2.250 2.290 64,304 +0.00(+0.00%)
Jan 08, 2020 2.400 2.410 2.280 2.290 201,445 -0.11(-4.58%)
Jan 07, 2020 2.480 2.480 2.390 2.400 195,332 -0.04(-1.64%)
Jan 06, 2020 2.530 2.540 2.410 2.440 98,808 -0.03(-1.21%)
Jan 03, 2020 2.470 2.490 2.380 2.470 132,456 +0.04(+1.65%)
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.