Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.970 CAD -0.250 (-3.46%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.850 3.900 3.680 3.900 48,802 +0.11(+2.90%)
Sep 29, 2015 3.830 3.850 3.750 3.790 135,158 -0.06(-1.56%)
Sep 28, 2015 3.970 3.970 3.750 3.850 280,950 -0.12(-3.02%)
Sep 25, 2015 4.220 4.220 3.950 3.970 30,604 -0.24(-5.70%)
Sep 24, 2015 4.180 4.250 4.030 4.210 35,826 +0.07(+1.69%)
Sep 23, 2015 4.080 4.200 4.070 4.140 15,620 +0.05(+1.22%)
Sep 22, 2015 4.210 4.210 4.060 4.090 17,258 -0.23(-5.32%)
Sep 21, 2015 4.270 4.530 4.250 4.320 16,461 +0.01(+0.23%)
Sep 18, 2015 4.480 4.580 4.300 4.310 45,687 -0.20(-4.43%)
Sep 17, 2015 4.330 4.580 4.280 4.510 21,612 +0.17(+3.92%)
Sep 16, 2015 4.150 4.420 4.130 4.340 26,991 +0.09(+2.12%)
Sep 15, 2015 4.000 4.250 3.980 4.250 31,369 +0.28(+7.05%)
Sep 14, 2015 4.100 4.110 3.850 3.970 27,781 -0.14(-3.41%)
Sep 11, 2015 4.200 4.200 4.060 4.110 24,551 -0.12(-2.84%)
Sep 10, 2015 4.190 4.380 4.160 4.230 17,885 +0.06(+1.44%)
Sep 09, 2015 4.290 4.460 4.160 4.170 16,163 -0.04(-0.95%)
Sep 08, 2015 4.120 4.270 4.010 4.210 31,759 +0.14(+3.44%)
Sep 04, 2015 4.070 4.070 4.070 0 -0.04(-0.97%)
Sep 03, 2015 4.180 4.290 4.030 4.110 38,540 -0.07(-1.67%)
Sep 02, 2015 4.280 4.280 4.040 4.180 32,577 +0.04(+0.97%)
Sep 01, 2015 4.620 4.620 4.140 4.140 30,057 -0.42(-9.21%)
Aug 31, 2015 4.350 4.640 4.220 4.560 36,508 +0.22(+5.07%)
Aug 28, 2015 4.170 4.620 4.170 4.340 38,395 +0.24(+5.85%)
Aug 27, 2015 3.920 4.270 3.830 4.100 57,305 +0.25(+6.49%)
Aug 26, 2015 4.100 4.190 3.740 3.850 56,193 -0.21(-5.17%)
Aug 25, 2015 4.450 4.670 4.060 4.060 74,840 -0.35(-7.94%)
Aug 24, 2015 4.600 4.650 4.300 4.410 62,100 -0.34(-7.16%)
Aug 21, 2015 4.900 4.700 4.750 43,865 -0.15(-3.06%)
Aug 20, 2015 5.100 5.100 4.860 4.900 42,750 -0.20(-3.92%)
Aug 19, 2015 4.950 5.120 4.840 5.100 48,291 +0.18(+3.66%)
Aug 18, 2015 5.020 5.050 4.900 4.920 56,199 -0.17(-3.34%)
Aug 17, 2015 5.260 5.300 5.040 5.090 24,698 -0.21(-3.96%)
Aug 14, 2015 5.630 5.630 5.180 5.300 26,308 -0.23(-4.16%)
Aug 13, 2015 5.400 5.760 5.400 5.530 49,491 +0.01(+0.18%)
Aug 12, 2015 5.270 5.520 5.100 5.520 69,248 +0.28(+5.34%)
Aug 11, 2015 5.500 5.510 5.100 5.240 42,950 -0.07(-1.32%)
Aug 10, 2015 4.910 5.350 4.910 5.310 57,746 +0.37(+7.49%)
Aug 07, 2015 5.030 5.110 4.920 4.940 41,577 -0.15(-2.95%)
Aug 06, 2015 5.130 5.270 5.050 5.090 26,194 -0.05(-0.97%)
Aug 05, 2015 5.350 5.350 5.020 5.140 53,389 -0.18(-3.38%)
Aug 04, 2015 5.000 5.360 4.830 5.320 121,895 +0.29(+5.77%)
Jul 31, 2015 5.030 5.030 5.030 0 -0.02(-0.40%)
Jul 30, 2015 5.150 5.290 5.040 5.050 35,062 -0.05(-0.98%)
Jul 29, 2015 5.170 5.220 5.060 5.100 23,467 -0.04(-0.78%)
Jul 28, 2015 5.260 5.320 5.130 5.140 46,985 -0.11(-2.10%)
Jul 27, 2015 5.430 5.550 5.250 5.250 23,681 -0.31(-5.58%)
Jul 24, 2015 5.800 5.800 5.440 5.560 43,840 -0.24(-4.14%)
Jul 23, 2015 5.760 6.050 5.530 5.800 55,801 +0.03(+0.52%)
Jul 22, 2015 5.180 5.780 5.180 5.770 64,632 +0.53(+10.11%)
Jul 21, 2015 5.590 5.590 5.180 5.240 54,904 -0.40(-7.09%)
Jul 20, 2015 5.700 5.790 5.460 5.640 32,609 -0.16(-2.76%)
Jul 17, 2015 5.720 5.820 5.500 5.800 79,165 +0.09(+1.58%)
Jul 16, 2015 5.310 6.090 5.310 5.710 80,742 +0.38(+7.13%)
Jul 15, 2015 5.290 5.690 5.260 5.330 48,413 -0.13(-2.38%)
Jul 14, 2015 5.110 5.510 5.110 5.460 53,187 +0.28(+5.41%)
Jul 13, 2015 5.000 5.180 5.000 5.180 42,471 +0.11(+2.17%)
Jul 10, 2015 4.910 5.160 4.910 5.070 42,221 +0.17(+3.47%)
Jul 09, 2015 5.190 5.250 4.880 4.900 58,703 -0.18(-3.54%)
Jul 08, 2015 5.200 5.250 4.900 5.080 85,931 -0.17(-3.24%)
Jul 07, 2015 5.290 5.340 5.100 5.250 48,401 -0.10(-1.87%)
Jul 06, 2015 5.400 5.500 5.090 5.350 73,825 -0.16(-2.90%)
Jul 03, 2015 5.350 5.550 5.350 5.510 4,847 +0.20(+3.77%)
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.