Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.200 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.800 2.940 2.730 2.860 545,105 +0.06(+2.14%)
Jan 30, 2017 2.940 2.950 2.800 2.800 252,209 -0.15(-5.08%)
Jan 27, 2017 3.000 3.080 2.920 2.950 207,642 -0.06(-1.99%)
Jan 26, 2017 3.130 3.190 3.000 3.010 275,482 -0.11(-3.53%)
Jan 25, 2017 3.350 3.380 3.120 3.120 500,070 -0.17(-5.17%)
Jan 24, 2017 3.120 3.340 3.080 3.290 685,385 +0.17(+5.45%)
Jan 23, 2017 2.960 3.150 2.920 3.120 583,890 +0.20(+6.85%)
Jan 20, 2017 3.000 3.050 2.880 2.920 231,341 -0.02(-0.68%)
Jan 19, 2017 2.830 3.000 2.790 2.940 354,946 +0.12(+4.26%)
Jan 18, 2017 2.930 2.950 2.700 2.820 724,125 -0.18(-6.00%)
Jan 17, 2017 2.970 3.150 2.920 3.000 414,367 +0.11(+3.81%)
Jan 16, 2017 2.980 3.010 2.870 2.890 332,298 -0.09(-3.02%)
Jan 13, 2017 2.810 3.020 2.770 2.980 365,255 +0.16(+5.67%)
Jan 12, 2017 3.110 3.150 2.760 2.820 512,880 -0.21(-6.93%)
Jan 11, 2017 2.970 3.140 2.880 3.030 1,067,019 +0.14(+4.84%)
Jan 10, 2017 2.580 2.920 2.580 2.890 593,074 +0.37(+14.68%)
Jan 09, 2017 2.540 2.600 2.450 2.520 256,619 -0.05(-1.95%)
Jan 06, 2017 2.640 2.720 2.480 2.570 387,039 -0.02(-0.77%)
Jan 05, 2017 2.370 2.650 2.370 2.590 520,210 +0.24(+10.21%)
Jan 04, 2017 2.320 2.400 2.320 2.350 319,030 +0.03(+1.29%)
Jan 03, 2017 2.280 2.340 2.190 2.320 286,329 +0.11(+4.98%)
Dec 30, 2016 2.210 2.210 2.210 0 +0.09(+4.25%)
Dec 29, 2016 2.100 2.190 2.050 2.120 254,557 +0.08(+3.92%)
Dec 28, 2016 2.350 2.350 2.020 2.040 467,575 -0.21(-9.33%)
Dec 23, 2016 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 22, 2016 2.260 2.340 2.210 2.280 137,541 +0.02(+0.88%)
Dec 21, 2016 2.300 2.350 2.260 2.260 143,502 -0.05(-2.16%)
Dec 20, 2016 2.240 2.380 2.240 2.310 208,318 +0.07(+3.12%)
Dec 19, 2016 2.340 2.340 2.220 2.240 139,520 -0.08(-3.45%)
Dec 16, 2016 2.340 2.390 2.280 2.320 306,570 +0.03(+1.31%)
Dec 15, 2016 2.100 2.300 2.100 2.290 190,888 +0.19(+9.05%)
Dec 14, 2016 2.150 2.230 2.090 2.100 135,284 -0.09(-4.11%)
Dec 13, 2016 2.200 2.210 2.080 2.190 193,439 -0.01(-0.45%)
Dec 12, 2016 2.480 2.500 2.200 2.200 327,690 -0.20(-8.33%)
Dec 09, 2016 2.410 2.430 2.330 2.400 355,378 +0.10(+4.35%)
Dec 08, 2016 2.240 2.310 2.190 2.300 252,995 +0.13(+5.99%)
Dec 07, 2016 2.150 2.180 2.090 2.170 171,531 +0.04(+1.88%)
Dec 06, 2016 2.000 2.130 1.980 2.130 400,406 +0.15(+7.58%)
Dec 05, 2016 1.850 1.980 1.850 1.980 171,402 +0.09(+4.76%)
Dec 02, 2016 1.890 1.910 1.840 1.890 95,435 +0.04(+2.16%)
Dec 01, 2016 1.820 1.880 1.810 1.850 164,149 +0.07(+3.93%)
Nov 30, 2016 1.800 1.850 1.760 1.780 233,420 +0.00(+0.00%)
Nov 29, 2016 1.770 1.790 1.750 1.780 135,245 +0.02(+1.14%)
Nov 28, 2016 1.770 1.780 1.760 1.760 172,378 -0.01(-0.56%)
Nov 25, 2016 1.770 1.770 1.740 1.770 114,238 +0.00(+0.00%)
Nov 24, 2016 1.770 1.780 1.760 1.770 25,457 +0.00(+0.00%)
Nov 23, 2016 1.850 1.850 1.750 1.770 142,229 -0.08(-4.32%)
Nov 22, 2016 1.930 1.930 1.820 1.850 116,812 -0.05(-2.63%)
Nov 21, 2016 1.860 1.900 1.830 1.900 89,492 +0.04(+2.15%)
Nov 18, 2016 1.900 1.950 1.850 1.860 183,535 -0.04(-2.11%)
Nov 17, 2016 1.820 1.910 1.820 1.900 231,080 +0.08(+4.40%)
Nov 16, 2016 1.820 1.840 1.810 1.820 78,675 -0.02(-1.09%)
Nov 15, 2016 1.850 1.880 1.840 1.840 14,598 -0.02(-1.08%)
Nov 14, 2016 1.890 1.920 1.850 1.860 84,090 -0.07(-3.63%)
Nov 11, 2016 1.950 1.950 1.870 1.930 107,910 +0.02(+1.05%)
Nov 10, 2016 1.850 1.940 1.840 1.910 172,915 +0.10(+5.52%)
Nov 09, 2016 1.750 1.860 1.750 1.810 57,816 +0.04(+2.26%)
Nov 08, 2016 1.790 1.790 1.740 1.770 56,838 -0.02(-1.12%)
Nov 07, 2016 1.750 1.800 1.750 1.790 56,695 +0.01(+0.56%)
Nov 04, 2016 1.820 1.820 1.760 1.780 98,109 -0.03(-1.66%)
Nov 03, 2016 1.850 1.870 1.780 1.810 121,577 -0.04(-2.16%)
Nov 02, 2016 1.900 1.930 1.830 1.850 95,793 -0.04(-2.12%)
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.