Skip to main content

Energy Fuels Inc (TSX: EFR )

8.330 +0.090 (+1.09%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.970 8.970 8.700 8.790 36,735 -0.02(-0.23%)
Jan 30, 2014 8.910 8.910 8.710 8.810 26,342 +0.00(+0.00%)
Jan 29, 2014 8.960 9.090 8.730 8.810 55,921 -0.05(-0.56%)
Jan 28, 2014 8.440 8.940 8.410 8.860 54,958 +0.42(+4.98%)
Jan 27, 2014 8.400 8.440 8.130 8.440 71,649 +0.05(+0.60%)
Jan 24, 2014 8.390 8.690 8.200 8.390 129,277 -0.26(-3.01%)
Jan 23, 2014 9.150 9.200 8.280 8.650 180,928 -0.40(-4.42%)
Jan 22, 2014 8.900 9.150 8.850 9.050 303,350 +0.31(+3.55%)
Jan 21, 2014 7.750 8.750 7.700 8.740 381,806 +1.05(+13.65%)
Jan 20, 2014 7.450 7.700 7.380 7.690 181,816 +0.24(+3.22%)
Jan 17, 2014 7.390 7.460 7.360 7.450 100,192 +0.11(+1.50%)
Jan 16, 2014 6.900 7.380 6.890 7.340 157,972 +0.44(+6.38%)
Jan 15, 2014 6.860 6.910 6.650 6.900 98,249 +0.04(+0.58%)
Jan 14, 2014 6.900 6.900 6.800 6.860 46,990 -0.03(-0.44%)
Jan 13, 2014 7.000 7.050 6.750 6.890 36,286 -0.06(-0.86%)
Jan 10, 2014 7.100 7.100 6.760 6.950 32,632 -0.16(-2.25%)
Jan 09, 2014 7.270 7.280 7.060 7.110 26,053 -0.13(-1.80%)
Jan 08, 2014 7.140 7.270 7.110 7.240 30,203 +0.10(+1.40%)
Jan 07, 2014 7.300 7.300 6.910 7.140 131,766 -0.12(-1.65%)
Jan 06, 2014 6.630 7.390 6.620 7.260 121,164 +0.68(+10.33%)
Jan 03, 2014 6.120 6.610 6.120 6.580 57,469 +0.39(+6.30%)
Jan 02, 2014 6.100 6.200 6.100 6.190 23,861 +0.10(+1.64%)
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%)
Dec 02, 2013 5.930 6.000 5.750 5.750 35,728 -0.18(-3.04%)
Nov 29, 2013 5.850 6.070 5.800 5.930 37,685 +0.08(+1.37%)
Nov 28, 2013 5.820 5.990 5.800 5.850 15,662 +0.00(+0.00%)
Nov 27, 2013 6.000 6.090 5.700 5.850 39,866 -0.15(-2.50%)
Nov 26, 2013 6.100 6.200 5.700 6.000 38,812 -0.10(-1.64%)
Nov 25, 2013 5.750 6.800 5.750 6.100 102,944 +0.40(+7.02%)
Nov 22, 2013 5.180 5.750 5.080 5.700 61,997 +0.55(+10.68%)
Nov 21, 2013 5.000 5.270 4.980 5.150 52,224 +0.17(+3.41%)
Nov 20, 2013 5.400 5.450 4.750 4.980 174,966 -0.47(-8.62%)
Nov 19, 2013 5.740 5.810 5.450 5.450 52,271 -0.30(-5.22%)
Nov 18, 2013 5.860 6.070 5.750 5.750 39,079 -0.12(-2.04%)
Nov 15, 2013 6.030 6.090 5.870 5.870 16,331 -0.21(-3.45%)
Nov 14, 2013 6.100 6.200 5.970 6.080 13,299 +0.07(+1.16%)
Nov 12, 2013 6.240 6.240 5.980 6.010 15,606 -0.23(-3.69%)
Nov 11, 2013 6.200 6.240 6.120 6.240 15,157 +0.04(+0.65%)
Nov 08, 2013 6.350 6.350 6.130 6.200 18,033 -0.03(-0.48%)
Nov 07, 2013 6.380 6.400 6.110 6.230 24,694 -0.13(-2.04%)
Nov 06, 2013 5.750 6.490 5.750 6.360 89,234 +0.61(+10.61%)
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.