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 (%)
Dec 31, 2013 6.090 6.090 6.090 0 -0.03(-0.49%)
Dec 30, 2013 6.070 6.130 6.050 6.120 43,092 +0.07(+1.16%)
Dec 27, 2013 6.000 6.090 5.990 6.050 86,100 +0.05(+0.83%)
Dec 24, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 23, 2013 5.800 6.000 5.800 6.000 56,655 +0.17(+2.92%)
Dec 20, 2013 5.730 5.900 5.730 5.830 45,064 +0.10(+1.75%)
Dec 19, 2013 5.850 5.940 5.720 5.730 72,407 -0.12(-2.05%)
Dec 18, 2013 5.900 5.900 5.730 5.850 58,474 +0.00(+0.00%)
Dec 17, 2013 6.000 6.000 5.830 5.850 49,851 -0.12(-2.01%)
Dec 16, 2013 5.950 6.020 5.910 5.970 46,513 +0.03(+0.51%)
Dec 13, 2013 5.880 5.940 5.810 5.940 37,103 +0.10(+1.71%)
Dec 12, 2013 5.830 5.890 5.800 5.840 29,158 +0.01(+0.17%)
Dec 11, 2013 5.900 5.940 5.830 5.830 44,167 -0.07(-1.19%)
Dec 10, 2013 5.840 5.950 5.810 5.900 43,469 +0.02(+0.34%)
Dec 09, 2013 5.950 5.950 5.870 5.880 20,750 -0.09(-1.51%)
Dec 06, 2013 5.870 5.990 5.870 5.970 19,984 +0.10(+1.70%)
Dec 05, 2013 6.000 6.000 5.800 5.870 40,100 -0.10(-1.68%)
Dec 04, 2013 6.160 6.220 5.900 5.970 41,629 -0.18(-2.93%)
Dec 03, 2013 6.000 6.150 5.900 6.150 32,559 +0.40(+6.96%)
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.