Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.010 CAD -0.210 (-2.91%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.170 2.170 2.170 0 +0.16(+7.96%)
Mar 28, 2018 1.980 2.020 1.950 2.010 57,744 +0.03(+1.52%)
Mar 27, 2018 2.000 2.040 1.950 1.980 70,347 +0.00(+0.00%)
Mar 26, 2018 2.070 2.100 1.970 1.980 97,297 -0.09(-4.35%)
Mar 23, 2018 2.000 2.090 1.970 2.070 206,751 +0.11(+5.61%)
Mar 22, 2018 2.070 2.080 1.950 1.960 88,370 -0.12(-5.77%)
Mar 21, 2018 1.970 2.080 1.960 2.080 83,267 +0.11(+5.58%)
Mar 20, 2018 2.010 2.040 1.970 1.970 59,568 -0.02(-1.01%)
Mar 19, 2018 2.030 1.980 1.990 60,853 -0.01(-0.50%)
Mar 16, 2018 1.980 2.050 1.980 2.000 19,015 +0.02(+1.01%)
Mar 15, 2018 2.000 2.000 1.960 1.980 29,686 -0.02(-1.00%)
Mar 14, 2018 2.020 2.030 2.000 2.000 33,770 -0.02(-0.99%)
Mar 13, 2018 2.040 2.080 2.020 2.020 8,417 -0.04(-1.94%)
Mar 12, 2018 2.050 2.080 2.030 2.060 29,222 +0.02(+0.98%)
Mar 09, 2018 2.020 2.050 2.020 2.040 9,453 +0.02(+0.99%)
Mar 08, 2018 2.060 2.060 2.020 2.020 10,270 -0.06(-2.88%)
Mar 07, 2018 2.020 2.100 2.020 2.080 11,014 -0.01(-0.48%)
Mar 06, 2018 2.070 2.120 2.060 2.090 10,329 +0.00(+0.00%)
Mar 05, 2018 2.070 2.100 2.040 2.090 38,893 -0.01(-0.48%)
Mar 02, 2018 1.970 2.100 1.970 2.100 139,534 +0.11(+5.53%)
Mar 01, 2018 1.930 2.000 1.920 1.990 41,809 +0.06(+3.11%)
Feb 28, 2018 1.930 1.960 1.920 1.930 49,613 -0.01(-0.52%)
Feb 27, 2018 1.980 2.000 1.930 1.940 84,346 -0.06(-3.00%)
Feb 26, 2018 2.010 2.010 1.960 2.000 55,288 -0.01(-0.50%)
Feb 23, 2018 1.960 2.040 1.940 2.010 39,672 +0.04(+2.03%)
Feb 22, 2018 1.940 1.980 1.940 1.970 63,705 +0.00(+0.00%)
Feb 21, 2018 2.080 2.080 1.960 1.970 46,211 -0.01(-0.51%)
Feb 20, 2018 2.060 2.090 1.980 1.980 116,410 -0.07(-3.41%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.09(-4.21%)
Feb 15, 2018 2.160 2.190 2.125 2.140 96,015 -0.01(-0.47%)
Feb 14, 2018 2.040 2.150 2.030 2.150 109,732 +0.10(+4.88%)
Feb 13, 2018 2.060 2.070 2.030 2.050 67,849 -0.01(-0.49%)
Feb 12, 2018 1.950 2.060 1.950 2.060 32,782 +0.04(+1.98%)
Feb 09, 2018 2.020 2.030 1.930 2.020 78,904 +0.00(+0.00%)
Feb 08, 2018 2.020 2.060 2.000 2.020 45,664 -0.03(-1.46%)
Feb 07, 2018 2.070 2.070 2.000 2.050 65,913 +0.05(+2.50%)
Feb 06, 2018 1.820 2.040 1.820 2.000 157,516 +0.06(+3.09%)
Feb 05, 2018 1.910 1.980 1.910 1.940 72,449 +0.01(+0.52%)
Feb 02, 2018 1.990 2.010 1.920 1.930 82,529 -0.07(-3.50%)
Feb 01, 2018 1.950 2.070 1.950 2.000 67,321 +0.02(+1.01%)
Jan 31, 2018 1.950 2.000 1.900 1.980 32,907 +0.04(+2.06%)
Jan 30, 2018 2.100 2.100 2.020 1.940 150,399 -0.06(-3.00%)
Jan 29, 2018 2.060 2.080 1.990 2.000 121,026 +0.00(+0.25%)
Jan 26, 2018 2.050 2.050 1.990 1.995 95,010 -0.05(-2.68%)
Jan 25, 2018 2.100 2.110 2.040 2.050 64,296 -0.09(-4.21%)
Jan 24, 2018 2.140 2.140 2.070 2.140 83,719 +0.00(+0.00%)
Jan 23, 2018 2.140 2.140 2.070 2.140 91,173 +0.05(+2.39%)
Jan 22, 2018 2.050 2.100 1.990 2.090 115,935 +0.04(+1.95%)
Jan 19, 2018 2.080 2.100 2.030 2.050 128,222 -0.01(-0.49%)
Jan 18, 2018 2.090 2.090 2.040 2.060 79,059 -0.03(-1.44%)
Jan 17, 2018 2.090 2.190 2.080 2.090 81,121 +0.03(+1.46%)
Jan 16, 2018 2.200 2.235 2.050 2.060 268,821 -0.12(-5.50%)
Jan 15, 2018 2.260 2.260 2.160 2.180 106,658 -0.07(-3.33%)
Jan 12, 2018 2.270 2.340 2.220 2.255 110,494 -0.00(-0.22%)
Jan 11, 2018 2.210 2.260 2.210 2.260 108,598 -0.04(-1.74%)
Jan 10, 2018 2.210 2.300 2.180 2.300 242,045 +0.10(+4.55%)
Jan 09, 2018 2.270 2.300 2.190 2.200 227,210 -0.11(-4.76%)
Jan 08, 2018 2.330 2.410 2.290 2.310 116,664 -0.07(-2.94%)
Jan 05, 2018 2.440 2.440 2.320 2.380 185,799 +0.00(+0.00%)
Jan 04, 2018 2.340 2.390 2.270 2.380 257,180 +0.00(+0.00%)
Jan 03, 2018 2.410 2.440 2.300 2.380 255,998 -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.