Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.570 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.750 5.930 5.720 5.770 15,891 -0.04(-0.69%)
Jan 29, 2015 5.860 5.950 5.810 5.810 12,257 +0.00(+0.00%)
Jan 28, 2015 5.800 5.870 5.800 5.810 8,565 -0.04(-0.68%)
Jan 27, 2015 5.740 5.850 5.740 5.850 16,606 +0.07(+1.21%)
Jan 26, 2015 5.590 5.790 5.580 5.780 16,474 +0.13(+2.30%)
Jan 23, 2015 5.970 5.980 5.630 5.650 15,910 -0.32(-5.36%)
Jan 22, 2015 5.970 5.780 5.970 14,785 +0.06(+1.02%)
Jan 21, 2015 5.750 5.990 5.680 5.910 29,125 +0.08(+1.37%)
Jan 20, 2015 5.570 5.830 5.530 5.830 45,349 +0.30(+5.42%)
Jan 19, 2015 5.540 5.550 5.500 5.530 6,708 +0.00(+0.00%)
Jan 16, 2015 5.590 5.600 5.490 5.530 17,482 +0.13(+2.41%)
Jan 15, 2015 5.830 5.830 5.400 5.400 31,716 -0.14(-2.53%)
Jan 14, 2015 5.930 5.930 5.400 5.540 40,726 -0.46(-7.67%)
Jan 13, 2015 6.230 6.230 5.990 6.000 41,935 -0.24(-3.85%)
Jan 12, 2015 6.350 6.390 6.150 6.240 25,304 -0.11(-1.73%)
Jan 09, 2015 6.240 6.350 6.240 6.350 6,018 +0.08(+1.28%)
Jan 08, 2015 6.490 6.490 6.240 6.270 27,973 -0.16(-2.49%)
Jan 07, 2015 6.400 6.500 6.370 6.430 24,609 +0.03(+0.47%)
Jan 06, 2015 6.330 6.470 6.250 6.400 56,755 +0.15(+2.40%)
Jan 05, 2015 7.050 7.100 6.000 6.250 161,763 -1.07(-14.62%)
Jan 02, 2015 7.150 7.320 7.120 7.320 7,007 +0.18(+2.52%)
Dec 31, 2014 7.140 7.140 7.140 0 +0.06(+0.85%)
Dec 30, 2014 7.250 7.250 6.980 7.080 18,492 -0.13(-1.80%)
Dec 29, 2014 7.280 7.420 7.000 7.210 21,611 -0.11(-1.50%)
Dec 24, 2014 7.320 7.320 7.320 0 -0.01(-0.14%)
Dec 23, 2014 7.310 7.470 7.310 7.330 9,314 -0.01(-0.14%)
Dec 22, 2014 7.500 7.580 7.320 7.340 10,046 -0.16(-2.13%)
Dec 19, 2014 7.490 7.800 7.490 7.500 12,291 +0.00(+0.00%)
Dec 18, 2014 7.550 7.720 7.500 7.500 12,798 -0.13(-1.70%)
Dec 17, 2014 7.500 8.000 7.500 7.630 36,567 -0.01(-0.13%)
Dec 16, 2014 7.640 7.640 12,721 +0.04(+0.53%)
Dec 15, 2014 8.000 8.050 7.520 7.600 18,086 -0.19(-2.44%)
Dec 12, 2014 7.480 7.850 7.460 7.790 18,306 +0.19(+2.50%)
Dec 11, 2014 7.880 7.950 7.510 7.600 18,231 -0.29(-3.68%)
Dec 10, 2014 8.010 8.010 7.700 7.890 24,537 -0.11(-1.38%)
Dec 09, 2014 7.930 8.050 7.850 8.000 10,173 -0.03(-0.37%)
Dec 08, 2014 8.080 8.080 7.930 8.030 9,519 -0.20(-2.43%)
Dec 05, 2014 8.160 8.230 8.150 8.230 4,932 -0.02(-0.24%)
Dec 04, 2014 8.460 8.490 8.250 8.250 13,249 -0.23(-2.71%)
Dec 03, 2014 7.980 8.490 7.980 8.480 19,397 +0.44(+5.47%)
Dec 02, 2014 7.750 8.040 7.540 8.040 15,562 +0.31(+4.01%)
Dec 01, 2014 7.700 7.870 7.440 7.730 32,401 -0.24(-3.01%)
Nov 28, 2014 8.190 8.460 7.970 7.970 19,136 -0.18(-2.21%)
Nov 27, 2014 8.270 8.310 8.090 8.150 5,396 -0.21(-2.51%)
Nov 26, 2014 8.500 8.540 8.300 8.360 8,147 -0.08(-0.95%)
Nov 25, 2014 8.300 8.460 8.180 8.440 36,883 +0.19(+2.30%)
Nov 24, 2014 8.740 8.740 8.250 8.250 24,965 -0.40(-4.62%)
Nov 21, 2014 8.800 8.840 8.650 8.650 27,653 +0.05(+0.58%)
Nov 20, 2014 8.550 8.720 8.550 8.600 23,552 +0.08(+0.94%)
Nov 19, 2014 8.870 8.900 8.520 8.520 14,986 -0.46(-5.12%)
Nov 18, 2014 8.900 8.980 8.830 8.980 11,407 +0.10(+1.13%)
Nov 17, 2014 8.750 8.980 8.620 8.880 37,016 +0.08(+0.91%)
Nov 14, 2014 8.470 8.880 8.410 8.800 39,056 +0.43(+5.14%)
Nov 13, 2014 8.850 8.930 8.300 8.370 35,750 -0.48(-5.42%)
Nov 12, 2014 8.790 8.910 8.580 8.850 38,499 +0.17(+1.96%)
Nov 11, 2014 8.760 9.000 8.510 8.680 26,680 -0.07(-0.80%)
Nov 10, 2014 8.130 8.840 8.130 8.750 59,631 +0.79(+9.92%)
Nov 07, 2014 7.880 8.450 7.880 7.960 63,665 +0.13(+1.66%)
Nov 06, 2014 7.270 7.850 7.270 7.830 27,442 +0.61(+8.45%)
Nov 05, 2014 6.940 7.270 6.940 7.220 13,440 +0.22(+3.14%)
Nov 04, 2014 6.950 7.000 6.950 7.000 2,548 +0.06(+0.86%)
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.