Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.570 CAD -0.060 (-0.90%)
Streaming Delayed Price Updated: 4:20 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 30, 2020 2.290 2.300 2.140 2.250 349,695 -0.05(-2.17%)
Jul 29, 2020 2.590 2.590 2.200 2.300 739,186 -0.19(-7.63%)
Jul 28, 2020 2.610 2.620 2.480 2.490 265,118 -0.11(-4.23%)
Jul 27, 2020 2.540 2.620 2.500 2.600 359,886 +0.08(+3.17%)
Jul 24, 2020 2.490 2.640 2.450 2.520 563,170 +0.04(+1.61%)
Jul 23, 2020 2.500 2.530 2.380 2.480 486,196 +0.01(+0.40%)
Jul 22, 2020 2.450 2.590 2.380 2.470 452,526 +0.02(+0.82%)
Jul 21, 2020 2.650 2.650 2.420 2.450 401,855 -0.02(-0.81%)
Jul 20, 2020 2.470 2.610 2.460 2.470 581,645 +0.08(+3.35%)
Jul 17, 2020 2.250 2.430 2.170 2.390 621,987 +0.24(+11.16%)
Jul 16, 2020 2.120 2.190 2.100 2.150 317,001 +0.01(+0.47%)
Jul 15, 2020 2.080 2.170 2.080 2.140 164,766 +0.06(+2.88%)
Jul 14, 2020 2.090 2.100 2.050 2.080 173,651 -0.01(-0.48%)
Jul 13, 2020 2.150 2.170 2.090 2.090 179,753 -0.03(-1.42%)
Jul 10, 2020 2.070 2.120 2.070 2.120 114,178 +0.03(+1.44%)
Jul 09, 2020 2.200 2.210 2.060 2.090 175,527 -0.08(-3.69%)
Jul 08, 2020 2.200 2.220 2.160 2.170 222,605 +0.00(+0.00%)
Jul 07, 2020 2.140 2.190 2.090 2.170 166,508 +0.05(+2.36%)
Jul 06, 2020 2.110 2.150 2.070 2.120 174,657 +0.03(+1.44%)
Jul 03, 2020 2.090 2.090 2.040 2.090 45,725 +0.04(+1.95%)
Jul 02, 2020 2.080 2.110 2.020 2.050 288,663 +0.01(+0.49%)
Jun 30, 2020 2.040 2.040 2.040 0 +0.04(+2.00%)
Jun 29, 2020 2.000 2.030 1.960 2.000 328,160 +0.02(+1.01%)
Jun 26, 2020 2.150 2.150 1.970 1.980 312,530 -0.14(-6.60%)
Jun 25, 2020 2.140 2.150 2.080 2.120 192,837 -0.03(-1.40%)
Jun 24, 2020 2.070 2.150 1.980 2.150 311,210 +0.04(+1.90%)
Jun 23, 2020 2.170 2.170 2.090 2.110 259,698 -0.05(-2.31%)
Jun 22, 2020 2.120 2.180 2.120 2.160 189,023 +0.03(+1.41%)
Jun 19, 2020 2.170 2.170 2.100 2.130 283,852 +0.00(+0.00%)
Jun 18, 2020 2.130 2.180 2.110 2.130 173,677 -0.02(-0.93%)
Jun 17, 2020 2.220 2.220 2.130 2.150 150,896 +0.00(+0.00%)
Jun 16, 2020 2.150 2.220 2.090 2.150 392,067 +0.02(+0.94%)
Jun 15, 2020 2.110 2.200 2.040 2.130 452,060 -0.02(-0.93%)
Jun 12, 2020 2.140 2.170 2.080 2.150 367,766 +0.04(+1.90%)
Jun 11, 2020 2.240 2.340 2.090 2.110 505,008 -0.07(-3.21%)
Jun 10, 2020 2.240 2.270 2.170 2.180 374,639 -0.07(-3.11%)
Jun 09, 2020 2.260 2.270 2.190 2.250 197,444 +0.00(+0.00%)
Jun 08, 2020 2.250 2.290 2.200 2.250 219,185 +0.03(+1.35%)
Jun 05, 2020 2.270 2.300 2.160 2.220 272,695 -0.06(-2.63%)
Jun 04, 2020 2.310 2.340 2.220 2.280 190,177 -0.03(-1.30%)
Jun 03, 2020 2.400 2.430 2.280 2.310 307,418 -0.06(-2.53%)
Jun 02, 2020 2.250 2.410 2.250 2.370 324,595 +0.07(+3.04%)
Jun 01, 2020 2.400 2.400 2.280 2.300 150,863 -0.08(-3.36%)
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%)
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.