Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.660 CAD -0.120 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.240 2.380 2.220 2.380 367,164 +0.13(+5.78%)
May 28, 2020 2.310 2.410 2.240 2.250 356,661 -0.05(-2.17%)
May 27, 2020 2.260 2.340 2.150 2.300 379,873 +0.05(+2.22%)
May 26, 2020 2.220 2.300 2.220 2.250 150,523 +0.00(+0.00%)
May 25, 2020 2.270 2.300 2.210 2.250 144,540 -0.02(-0.88%)
May 22, 2020 2.280 2.310 2.210 2.270 187,017 +0.01(+0.44%)
May 21, 2020 2.280 2.360 2.170 2.260 246,380 +0.02(+0.89%)
May 20, 2020 2.210 2.330 2.190 2.240 258,539 +0.06(+2.75%)
May 19, 2020 2.320 2.320 2.170 2.180 363,255 -0.09(-3.96%)
May 15, 2020 2.270 2.270 2.270 0 +0.16(+7.58%)
May 14, 2020 2.000 2.140 1.960 2.110 506,841 +0.05(+2.43%)
May 13, 2020 2.240 2.260 2.010 2.060 790,727 -0.16(-7.21%)
May 12, 2020 2.380 2.400 2.220 2.220 416,972 -0.14(-5.93%)
May 11, 2020 2.420 2.470 2.350 2.360 345,105 -0.08(-3.28%)
May 08, 2020 2.420 2.450 2.350 2.440 286,434 +0.08(+3.39%)
May 07, 2020 2.440 2.460 2.340 2.360 261,364 -0.04(-1.67%)
May 06, 2020 2.460 2.530 2.380 2.400 428,989 -0.05(-2.04%)
May 05, 2020 2.450 2.540 2.370 2.450 577,583 +0.07(+2.94%)
May 04, 2020 2.490 2.520 2.230 2.380 1,089,427 -0.14(-5.56%)
May 01, 2020 2.520 2.530 2.360 2.520 376,927 +0.05(+2.02%)
Apr 30, 2020 2.550 2.620 2.430 2.470 407,780 -0.11(-4.26%)
Apr 29, 2020 2.570 2.600 2.500 2.580 449,106 +0.06(+2.38%)
Apr 28, 2020 2.640 2.640 2.400 2.520 461,010 -0.06(-2.33%)
Apr 27, 2020 2.700 2.710 2.510 2.580 513,810 -0.04(-1.53%)
Apr 24, 2020 2.770 2.810 2.560 2.620 971,866 -0.06(-2.24%)
Apr 23, 2020 2.950 3.290 2.480 2.680 2,751,733 -0.01(-0.37%)
Apr 22, 2020 2.250 2.730 2.230 2.690 1,024,103 +0.48(+21.72%)
Apr 21, 2020 2.380 2.390 2.130 2.210 503,933 -0.18(-7.53%)
Apr 20, 2020 2.280 2.400 2.220 2.390 465,341 +0.18(+8.14%)
Apr 17, 2020 2.300 2.300 2.130 2.210 341,580 +0.01(+0.45%)
Apr 16, 2020 2.320 2.440 2.130 2.200 582,000 -0.06(-2.65%)
Apr 15, 2020 2.200 2.290 2.120 2.260 605,605 +0.11(+5.12%)
Apr 14, 2020 2.000 2.270 1.950 2.150 952,297 +0.35(+19.44%)
Apr 13, 2020 1.810 1.860 1.720 1.800 191,938 -0.01(-0.55%)
Apr 09, 2020 1.810 1.810 1.810 0 -0.05(-2.69%)
Apr 08, 2020 1.870 1.930 1.810 1.860 319,307 +0.07(+3.91%)
Apr 07, 2020 1.820 1.880 1.690 1.790 528,867 +0.12(+7.19%)
Apr 06, 2020 1.610 1.710 1.580 1.670 216,965 +0.09(+5.70%)
Apr 03, 2020 1.680 1.680 1.510 1.580 116,139 -0.01(-0.63%)
Apr 02, 2020 1.680 1.680 1.580 1.590 210,958 -0.06(-3.64%)
Apr 01, 2020 1.700 1.700 1.490 1.650 239,508 +0.00(+0.00%)
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%)
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.