Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.220 CAD +0.020 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.070 2.130 2.050 2.120 75,446 +0.05(+2.42%)
Sep 29, 2016 2.040 2.090 2.020 2.070 80,323 +0.03(+1.47%)
Sep 28, 2016 2.040 2.040 1.990 2.040 115,594 +0.03(+1.49%)
Sep 27, 2016 2.070 2.070 2.000 2.010 187,584 -0.07(-3.37%)
Sep 26, 2016 2.130 2.130 2.070 2.080 126,660 -0.05(-2.35%)
Sep 23, 2016 2.150 2.190 2.120 2.130 83,851 -0.01(-0.47%)
Sep 22, 2016 2.210 2.210 2.120 2.140 211,760 -0.06(-2.73%)
Sep 21, 2016 2.230 2.260 2.200 2.200 202,216 -0.04(-1.79%)
Sep 20, 2016 2.210 2.240 2.200 2.240 103,757 +0.01(+0.45%)
Sep 19, 2016 2.220 2.250 2.180 2.230 115,953 +0.05(+2.29%)
Sep 16, 2016 2.230 2.300 2.150 2.180 336,858 -0.03(-1.36%)
Sep 15, 2016 2.480 2.480 2.170 2.210 889,164 -0.73(-24.83%)
Sep 14, 2016 2.920 2.990 2.920 2.940 35,207 -0.01(-0.34%)
Sep 13, 2016 2.950 2.990 2.940 2.950 48,196 -0.03(-1.01%)
Sep 12, 2016 3.070 3.070 2.950 2.980 27,554 -0.02(-0.67%)
Sep 09, 2016 3.000 3.120 2.970 3.000 42,557 -0.05(-1.64%)
Sep 08, 2016 3.070 3.070 3.000 3.050 25,812 +0.04(+1.33%)
Sep 07, 2016 3.060 3.085 3.000 3.010 27,335 -0.04(-1.31%)
Sep 06, 2016 3.080 3.090 3.030 3.050 33,176 +0.01(+0.33%)
Sep 02, 2016 3.040 3.040 3.040 0 +0.01(+0.33%)
Sep 01, 2016 3.030 3.070 3.000 3.030 28,649 -0.02(-0.66%)
Aug 31, 2016 3.100 3.150 3.000 3.050 40,214 -0.08(-2.56%)
Aug 30, 2016 3.000 3.170 3.000 3.130 115,936 +0.15(+5.03%)
Aug 29, 2016 3.050 3.050 2.960 2.980 20,431 +0.03(+1.02%)
Aug 26, 2016 2.910 2.980 2.910 2.950 56,177 +0.04(+1.37%)
Aug 25, 2016 2.900 2.960 2.900 2.910 40,212 +0.00(+0.00%)
Aug 24, 2016 3.020 3.020 2.900 2.910 107,523 -0.09(-3.00%)
Aug 23, 2016 3.050 3.110 2.990 3.000 81,130 -0.09(-2.91%)
Aug 22, 2016 3.240 3.240 2.980 3.090 94,049 -0.16(-4.92%)
Aug 19, 2016 3.270 3.270 3.200 3.250 81,257 -0.03(-0.91%)
Aug 18, 2016 3.110 3.300 3.110 3.280 106,842 +0.14(+4.46%)
Aug 17, 2016 3.180 3.200 3.100 3.140 77,125 +0.02(+0.64%)
Aug 16, 2016 3.090 3.150 3.060 3.120 69,870 +0.05(+1.63%)
Aug 15, 2016 3.100 3.180 3.020 3.070 82,479 +0.02(+0.66%)
Aug 12, 2016 3.140 3.300 3.030 3.050 230,871 -0.10(-3.17%)
Aug 11, 2016 2.960 3.150 2.950 3.150 166,540 +0.20(+6.78%)
Aug 10, 2016 2.960 2.960 2.900 2.950 36,883 +0.00(+0.00%)
Aug 09, 2016 2.960 2.970 2.920 2.950 75,695 +0.01(+0.34%)
Aug 08, 2016 2.880 2.960 2.880 2.940 69,967 +0.02(+0.68%)
Aug 05, 2016 2.850 2.920 2.850 2.920 56,082 +0.09(+3.18%)
Aug 04, 2016 2.900 2.900 2.830 2.830 37,045 -0.03(-1.05%)
Aug 03, 2016 2.880 2.900 2.860 2.860 26,691 +0.00(+0.00%)
Aug 02, 2016 2.920 2.950 2.860 2.860 80,726 -0.04(-1.38%)
Jul 29, 2016 2.900 2.900 2.900 0 +0.02(+0.69%)
Jul 28, 2016 2.970 2.970 2.870 2.880 57,554 -0.05(-1.71%)
Jul 27, 2016 2.970 2.970 2.900 2.930 48,535 +0.00(+0.00%)
Jul 26, 2016 2.900 2.970 2.900 2.930 43,223 +0.04(+1.38%)
Jul 25, 2016 2.960 2.980 2.890 2.890 62,120 -0.07(-2.36%)
Jul 22, 2016 2.950 2.970 2.890 2.960 76,621 +0.03(+1.02%)
Jul 21, 2016 2.920 2.970 2.900 2.930 58,375 +0.04(+1.38%)
Jul 20, 2016 2.870 2.950 2.850 2.890 69,246 +0.01(+0.35%)
Jul 19, 2016 2.930 2.930 2.880 2.880 66,690 -0.05(-1.71%)
Jul 18, 2016 3.000 3.000 2.920 2.930 74,319 -0.02(-0.68%)
Jul 15, 2016 3.020 3.050 2.950 2.950 87,034 -0.07(-2.32%)
Jul 14, 2016 3.060 3.060 2.990 3.020 47,404 +0.02(+0.67%)
Jul 13, 2016 3.090 3.100 2.960 3.000 115,885 -0.02(-0.66%)
Jul 12, 2016 2.940 3.060 2.940 3.020 91,275 +0.09(+3.07%)
Jul 11, 2016 2.960 3.120 2.920 2.930 92,010 -0.03(-1.01%)
Jul 08, 2016 2.990 2.890 2.960 46,145 +0.07(+2.42%)
Jul 07, 2016 3.010 3.010 2.870 2.890 46,939 -0.05(-1.70%)
Jul 05, 2016 3.130 3.130 2.910 2.940 145,684 -0.11(-3.61%)
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.