Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.630 CAD -0.230 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.770 6.970 6.380 6.630 609,702 -0.23(-3.35%)
Feb 25, 2021 7.060 7.300 6.710 6.860 815,404 -0.20(-2.83%)
Feb 24, 2021 6.800 7.210 6.740 7.060 490,816 +0.22(+3.22%)
Feb 23, 2021 6.710 7.050 6.070 6.840 1,127,510 -0.20(-2.84%)
Feb 22, 2021 6.930 7.410 6.930 7.040 592,433 -0.20(-2.76%)
Feb 19, 2021 6.740 7.300 6.620 7.240 679,104 +0.67(+10.20%)
Feb 18, 2021 7.430 7.510 6.540 6.570 1,023,978 -1.03(-13.55%)
Feb 17, 2021 7.820 8.010 7.270 7.600 1,223,543 -0.18(-2.31%)
Feb 16, 2021 7.530 8.180 7.490 7.780 1,402,805 +0.46(+6.28%)
Feb 12, 2021 7.320 7.320 7.320 0 +0.20(+2.81%)
Feb 11, 2021 6.750 7.620 6.620 7.120 1,466,171 +0.24(+3.49%)
Feb 10, 2021 6.960 7.240 6.480 6.880 1,262,591 +0.10(+1.47%)
Feb 09, 2021 7.300 7.300 6.660 6.780 1,045,208 -0.34(-4.78%)
Feb 08, 2021 6.480 7.120 6.450 7.120 978,356 +0.90(+14.47%)
Feb 05, 2021 5.360 6.320 5.340 6.220 1,265,533 +0.86(+16.04%)
Feb 04, 2021 5.550 5.550 5.240 5.360 347,400 -0.14(-2.55%)
Feb 03, 2021 5.380 5.660 5.340 5.500 553,066 +0.19(+3.58%)
Feb 02, 2021 5.490 5.560 5.210 5.310 656,638 -0.19(-3.45%)
Feb 01, 2021 4.990 5.530 4.780 5.500 1,747,879 +0.62(+12.70%)
Jan 29, 2021 5.050 5.290 4.840 4.880 1,256,775 -0.16(-3.17%)
Jan 28, 2021 5.200 5.260 4.840 5.040 1,226,379 -0.34(-6.32%)
Jan 27, 2021 5.110 5.770 5.020 5.380 1,760,291 +0.05(+0.94%)
Jan 26, 2021 4.990 5.530 4.960 5.330 1,445,817 +0.36(+7.24%)
Jan 25, 2021 4.980 5.110 4.740 4.970 570,685 +0.01(+0.20%)
Jan 22, 2021 4.710 4.990 4.710 4.960 424,883 +0.12(+2.48%)
Jan 21, 2021 4.950 4.950 4.660 4.840 443,072 -0.10(-2.02%)
Jan 20, 2021 5.050 5.050 4.720 4.940 479,043 -0.04(-0.80%)
Jan 19, 2021 5.030 5.180 4.910 4.980 592,853 -0.11(-2.16%)
Jan 18, 2021 5.030 5.120 5.010 5.090 192,103 +0.02(+0.39%)
Jan 15, 2021 5.420 5.470 4.960 5.070 855,619 -0.31(-5.76%)
Jan 14, 2021 5.160 5.520 5.150 5.380 915,338 +0.33(+6.53%)
Jan 13, 2021 4.730 5.130 4.520 5.050 1,068,193 +0.29(+6.09%)
Jan 12, 2021 5.010 5.100 4.670 4.760 990,446 -0.31(-6.11%)
Jan 11, 2021 4.910 5.190 4.700 5.070 649,964 -0.02(-0.39%)
Jan 08, 2021 5.380 5.470 4.980 5.090 828,587 -0.25(-4.68%)
Jan 07, 2021 5.320 5.480 5.240 5.340 559,542 +0.04(+0.75%)
Jan 06, 2021 5.750 5.750 5.110 5.300 1,171,342 -0.25(-4.50%)
Jan 05, 2021 5.070 5.740 5.070 5.550 1,399,582 +0.49(+9.68%)
Jan 04, 2021 5.540 5.540 4.890 5.060 1,275,908 -0.34(-6.30%)
Dec 31, 2020 5.400 5.400 5.400 0 -0.07(-1.28%)
Dec 30, 2020 5.480 5.730 5.420 5.470 796,892 +0.04(+0.74%)
Dec 29, 2020 5.750 5.860 5.130 5.430 1,508,817 +0.11(+2.07%)
Dec 24, 2020 5.320 5.320 5.320 0 +0.11(+2.11%)
Dec 23, 2020 4.710 5.480 4.710 5.210 2,017,582 +0.56(+12.04%)
Dec 22, 2020 4.520 4.750 4.460 4.650 842,165 +0.28(+6.41%)
Dec 21, 2020 4.400 4.490 4.230 4.370 755,259 -0.10(-2.24%)
Dec 18, 2020 4.500 4.590 4.300 4.470 911,045 -0.07(-1.54%)
Dec 17, 2020 4.080 4.540 4.070 4.540 1,060,326 +0.50(+12.38%)
Dec 16, 2020 4.170 4.170 3.930 4.040 597,285 -0.16(-3.81%)
Dec 15, 2020 4.000 4.240 3.770 4.200 1,231,887 +0.28(+7.14%)
Dec 14, 2020 4.330 4.440 3.890 3.920 2,002,214 +0.01(+0.26%)
Dec 11, 2020 3.930 3.950 3.600 3.910 1,488,657 +0.07(+1.82%)
Dec 10, 2020 3.300 3.910 3.300 3.840 1,128,922 +0.52(+15.66%)
Dec 09, 2020 3.720 3.750 3.200 3.320 908,333 -0.36(-9.78%)
Dec 08, 2020 3.680 3.820 3.320 3.680 1,409,189 +0.04(+1.10%)
Dec 07, 2020 3.500 3.820 3.380 3.640 1,875,501 +0.36(+10.98%)
Dec 04, 2020 2.880 3.310 2.840 3.280 882,720 +0.42(+14.69%)
Dec 03, 2020 3.000 3.110 2.820 2.860 825,670 -0.06(-2.05%)
Dec 02, 2020 2.570 2.930 2.560 2.920 720,844 +0.33(+12.74%)
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.