Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.480 CAD -0.710 (-8.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.050 2.050 1.960 2.000 119,393 -0.05(-2.44%)
Oct 29, 2020 1.910 2.070 1.910 2.050 127,463 +0.10(+5.13%)
Oct 28, 2020 2.000 2.050 1.940 1.950 178,605 -0.11(-5.34%)
Oct 27, 2020 2.060 2.080 2.040 2.060 85,473 +0.02(+0.98%)
Oct 26, 2020 2.150 2.150 2.030 2.040 136,538 -0.07(-3.32%)
Oct 23, 2020 2.180 2.180 2.100 2.110 152,510 -0.04(-1.86%)
Oct 22, 2020 2.210 2.240 2.150 2.150 114,695 -0.06(-2.71%)
Oct 21, 2020 2.170 2.220 2.140 2.210 196,124 +0.07(+3.27%)
Oct 20, 2020 2.110 2.170 2.100 2.140 147,340 +0.04(+1.90%)
Oct 19, 2020 2.180 2.200 2.100 2.100 177,157 -0.04(-1.87%)
Oct 16, 2020 2.220 2.220 2.120 2.140 150,475 -0.05(-2.28%)
Oct 15, 2020 2.160 2.230 2.160 2.190 163,918 +0.00(+0.00%)
Oct 14, 2020 2.190 2.230 2.160 2.190 104,695 +0.01(+0.46%)
Oct 13, 2020 2.180 2.220 2.150 2.180 214,305 -0.05(-2.24%)
Oct 09, 2020 2.230 2.230 2.230 0 -0.02(-0.89%)
Oct 08, 2020 2.320 2.360 2.240 2.250 221,304 -0.05(-2.17%)
Oct 07, 2020 2.260 2.350 2.220 2.300 286,841 +0.08(+3.60%)
Oct 06, 2020 2.260 2.370 2.200 2.220 436,519 -0.03(-1.33%)
Oct 05, 2020 2.190 2.260 2.160 2.250 218,416 +0.07(+3.21%)
Oct 02, 2020 2.220 2.250 2.150 2.180 313,243 -0.11(-4.80%)
Oct 01, 2020 2.270 2.330 2.200 2.290 418,711 +0.07(+3.15%)
Sep 30, 2020 2.310 2.310 2.200 2.220 181,720 -0.09(-3.90%)
Sep 29, 2020 2.310 2.330 2.250 2.310 261,304 +0.01(+0.43%)
Sep 28, 2020 2.220 2.320 2.160 2.300 208,951 +0.09(+4.07%)
Sep 25, 2020 2.110 2.220 2.080 2.210 281,306 +0.13(+6.25%)
Sep 24, 2020 2.030 2.210 2.000 2.080 403,796 +0.03(+1.46%)
Sep 23, 2020 2.210 2.250 2.020 2.050 274,945 -0.17(-7.66%)
Sep 22, 2020 2.200 2.260 2.170 2.220 199,586 -0.01(-0.45%)
Sep 21, 2020 2.360 2.360 2.210 2.230 394,930 -0.13(-5.51%)
Sep 18, 2020 2.310 2.370 2.280 2.360 178,495 +0.05(+2.16%)
Sep 17, 2020 2.280 2.350 2.280 2.310 102,429 +0.00(+0.00%)
Sep 16, 2020 2.320 2.440 2.310 2.310 207,390 +0.01(+0.43%)
Sep 15, 2020 2.360 2.370 2.300 2.300 176,493 -0.04(-1.71%)
Sep 14, 2020 2.270 2.530 2.260 2.340 469,247 +0.09(+4.00%)
Sep 11, 2020 2.270 2.310 2.210 2.250 168,727 -0.01(-0.44%)
Sep 10, 2020 2.360 2.370 2.230 2.260 301,511 -0.09(-3.83%)
Sep 09, 2020 2.300 2.360 2.290 2.350 208,535 +0.09(+3.98%)
Sep 08, 2020 2.300 2.330 2.200 2.260 292,142 -0.05(-2.16%)
Sep 04, 2020 2.310 2.310 2.310 0 -0.03(-1.28%)
Sep 03, 2020 2.510 2.510 2.320 2.340 347,318 -0.16(-6.40%)
Sep 02, 2020 2.490 2.550 2.480 2.500 336,796 +0.02(+0.81%)
Sep 01, 2020 2.380 2.490 2.370 2.480 508,328 +0.10(+4.20%)
Aug 31, 2020 2.490 2.510 2.380 2.380 351,561 -0.10(-4.03%)
Aug 28, 2020 2.360 2.540 2.360 2.480 504,292 +0.11(+4.64%)
Aug 27, 2020 2.410 2.440 2.310 2.370 510,979 -0.03(-1.25%)
Aug 26, 2020 2.280 2.430 2.270 2.400 789,400 +0.14(+6.19%)
Aug 25, 2020 2.250 2.280 2.220 2.260 161,219 +0.01(+0.44%)
Aug 24, 2020 2.290 2.300 2.220 2.250 88,317 +0.00(+0.00%)
Aug 21, 2020 2.190 2.280 2.180 2.250 123,552 +0.05(+2.27%)
Aug 20, 2020 2.300 2.300 2.190 2.200 198,136 -0.08(-3.51%)
Aug 19, 2020 2.210 2.320 2.190 2.280 324,892 +0.08(+3.64%)
Aug 18, 2020 2.200 2.240 2.180 2.200 155,535 -0.01(-0.45%)
Aug 17, 2020 2.250 2.300 2.190 2.210 164,983 +0.01(+0.45%)
Aug 14, 2020 2.220 2.250 2.190 2.200 80,926 -0.02(-0.90%)
Aug 13, 2020 2.260 2.290 2.200 2.220 103,779 -0.04(-1.77%)
Aug 12, 2020 2.290 2.290 2.210 2.260 168,216 +0.02(+0.89%)
Aug 11, 2020 2.370 2.380 2.230 2.240 239,638 -0.14(-5.88%)
Aug 10, 2020 2.400 2.440 2.310 2.380 156,707 +0.02(+0.85%)
Aug 07, 2020 2.320 2.390 2.310 2.360 150,813 +0.03(+1.29%)
Aug 06, 2020 2.440 2.450 2.310 2.330 202,180 -0.10(-4.12%)
Aug 05, 2020 2.530 2.530 2.330 2.430 416,610 -0.02(-0.82%)
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.