Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.660 CAD -0.340 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.560 1.680 1.520 1.650 256,713 +0.15(+10.00%)
Mar 30, 2020 1.410 1.500 1.380 1.500 158,991 +0.11(+7.91%)
Mar 27, 2020 1.380 1.430 1.300 1.390 164,339 +0.03(+2.21%)
Mar 26, 2020 1.360 1.490 1.360 1.360 179,920 -0.04(-2.86%)
Mar 25, 2020 1.340 1.490 1.330 1.400 226,016 -0.01(-0.71%)
Mar 24, 2020 1.350 1.420 1.310 1.410 192,215 +0.14(+11.02%)
Mar 23, 2020 1.420 1.440 1.230 1.270 169,094 -0.18(-12.41%)
Mar 20, 2020 1.420 1.500 1.270 1.450 255,617 +0.07(+5.07%)
Mar 19, 2020 1.220 1.430 1.220 1.380 192,194 +0.11(+8.66%)
Mar 18, 2020 1.310 1.330 1.240 1.270 222,155 -0.13(-9.29%)
Mar 17, 2020 1.170 1.400 1.130 1.400 347,226 +0.24(+20.69%)
Mar 16, 2020 1.190 1.210 1.100 1.160 396,338 -0.16(-12.12%)
Mar 13, 2020 1.260 1.320 1.200 1.320 330,120 +0.14(+11.86%)
Mar 12, 2020 1.300 1.300 1.120 1.180 316,570 -0.20(-14.49%)
Mar 11, 2020 1.530 1.530 1.380 1.380 262,236 -0.19(-12.10%)
Mar 10, 2020 1.480 1.580 1.410 1.570 236,788 +0.12(+8.28%)
Mar 09, 2020 1.540 1.580 1.440 1.450 278,260 -0.19(-11.59%)
Mar 06, 2020 1.670 1.740 1.590 1.640 114,428 -0.11(-6.29%)
Mar 05, 2020 1.840 1.840 1.680 1.750 190,202 -0.06(-3.31%)
Mar 04, 2020 1.840 1.890 1.770 1.810 161,970 +0.02(+1.12%)
Mar 03, 2020 1.770 1.930 1.630 1.790 545,042 +0.08(+4.68%)
Mar 02, 2020 1.690 1.740 1.540 1.710 360,613 +0.06(+3.64%)
Feb 28, 2020 1.430 1.650 1.410 1.650 272,195 +0.15(+10.00%)
Feb 27, 2020 1.500 1.550 1.400 1.500 480,045 -0.04(-2.60%)
Feb 26, 2020 1.620 1.660 1.500 1.540 273,440 -0.03(-1.91%)
Feb 25, 2020 1.710 1.740 1.550 1.570 334,612 -0.14(-8.19%)
Feb 24, 2020 1.750 1.770 1.660 1.710 325,390 -0.11(-6.04%)
Feb 21, 2020 1.870 1.900 1.800 1.820 235,265 -0.04(-2.15%)
Feb 20, 2020 1.910 1.920 1.850 1.860 218,410 -0.05(-2.62%)
Feb 19, 2020 1.890 1.940 1.850 1.910 104,154 +0.00(+0.00%)
Feb 18, 2020 2.030 2.030 1.880 1.910 251,737 -0.07(-3.54%)
Feb 14, 2020 1.980 1.980 1.980 0 -0.28(-12.39%)
Feb 13, 2020 2.300 2.300 2.200 2.260 95,107 -0.04(-1.74%)
Feb 12, 2020 2.270 2.360 2.220 2.300 351,199 +0.02(+0.88%)
Feb 11, 2020 2.220 2.320 2.200 2.280 231,754 +0.13(+6.05%)
Feb 10, 2020 2.200 2.390 2.130 2.150 373,382 -0.01(-0.46%)
Feb 07, 2020 2.180 2.200 2.070 2.160 130,975 -0.06(-2.70%)
Feb 06, 2020 2.310 2.310 2.190 2.220 91,553 -0.05(-2.20%)
Feb 05, 2020 2.310 2.310 2.170 2.270 195,610 +0.00(+0.00%)
Feb 04, 2020 2.300 2.310 2.220 2.270 411,245 +0.07(+3.18%)
Feb 03, 2020 2.060 2.350 1.980 2.200 570,290 +0.30(+15.79%)
Jan 31, 2020 1.950 2.190 1.840 1.900 662,107 -0.05(-2.56%)
Jan 30, 2020 1.850 1.970 1.850 1.950 206,688 +0.00(+0.00%)
Jan 29, 2020 2.000 2.040 1.890 1.950 293,205 -0.03(-1.52%)
Jan 28, 2020 2.080 2.120 1.980 1.980 156,137 -0.14(-6.60%)
Jan 27, 2020 2.120 2.190 2.070 2.120 72,219 -0.02(-0.93%)
Jan 24, 2020 2.200 2.200 2.120 2.140 71,178 -0.03(-1.38%)
Jan 23, 2020 2.150 2.190 2.130 2.170 68,928 -0.02(-0.91%)
Jan 22, 2020 2.160 2.190 2.130 2.190 85,544 +0.03(+1.39%)
Jan 21, 2020 2.200 2.240 2.160 2.160 134,080 -0.08(-3.57%)
Jan 20, 2020 2.240 2.280 2.210 2.240 97,639 -0.02(-0.88%)
Jan 17, 2020 2.370 2.390 2.260 2.260 63,615 -0.10(-4.24%)
Jan 16, 2020 2.350 2.440 2.310 2.360 115,547 +0.02(+0.85%)
Jan 15, 2020 2.310 2.340 2.270 2.340 63,563 +0.02(+0.86%)
Jan 14, 2020 2.340 2.370 2.270 2.320 62,758 +0.00(+0.00%)
Jan 13, 2020 2.210 2.380 2.210 2.320 113,544 +0.08(+3.57%)
Jan 10, 2020 2.280 2.320 2.240 2.240 128,008 -0.05(-2.18%)
Jan 09, 2020 2.300 2.330 2.250 2.290 64,304 +0.00(+0.00%)
Jan 08, 2020 2.400 2.410 2.280 2.290 201,445 -0.11(-4.58%)
Jan 07, 2020 2.480 2.480 2.390 2.400 195,332 -0.04(-1.64%)
Jan 06, 2020 2.530 2.540 2.410 2.440 98,808 -0.03(-1.21%)
Jan 03, 2020 2.470 2.490 2.380 2.470 132,456 +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.