Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.460 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.100 4.100 4.100 0 +0.41(+11.11%)
Dec 30, 2015 3.320 3.750 3.320 3.690 112,936 +0.38(+11.48%)
Dec 29, 2015 3.610 3.610 3.250 3.310 71,437 -0.07(-2.07%)
Dec 24, 2015 3.380 3.380 3.380 0 +0.07(+2.11%)
Dec 23, 2015 3.280 3.740 3.280 3.310 108,822 +0.07(+2.16%)
Dec 22, 2015 2.970 3.300 2.970 3.240 88,401 +0.20(+6.58%)
Dec 21, 2015 2.840 3.120 2.840 3.040 115,902 +0.26(+9.35%)
Dec 18, 2015 2.740 2.870 2.740 2.780 50,257 +0.07(+2.58%)
Dec 17, 2015 2.690 2.860 2.690 2.710 50,450 +0.06(+2.26%)
Dec 16, 2015 2.650 2.750 2.600 2.650 29,902 +0.05(+1.92%)
Dec 15, 2015 2.570 2.640 2.560 2.600 52,352 +0.02(+0.78%)
Dec 14, 2015 2.700 2.700 2.560 2.580 42,020 -0.05(-1.90%)
Dec 11, 2015 2.790 2.810 2.620 2.630 32,206 -0.20(-7.07%)
Dec 10, 2015 2.790 2.850 2.770 2.830 32,672 +0.11(+4.04%)
Dec 09, 2015 2.610 2.720 2.610 2.720 30,105 +0.09(+3.42%)
Dec 08, 2015 2.670 2.670 2.600 2.630 33,087 -0.08(-2.95%)
Dec 07, 2015 2.760 2.770 2.680 2.710 31,609 -0.09(-3.21%)
Dec 04, 2015 2.770 2.870 2.740 2.800 47,065 +0.00(+0.00%)
Dec 03, 2015 2.820 2.900 2.750 2.800 39,951 +0.10(+3.70%)
Dec 02, 2015 2.710 2.880 2.700 2.700 158,843 +0.05(+1.89%)
Dec 01, 2015 2.530 2.680 2.480 2.650 37,607 +0.12(+4.74%)
Nov 30, 2015 2.550 2.600 2.470 2.530 52,760 +0.01(+0.40%)
Nov 27, 2015 2.600 2.620 2.510 2.520 50,994 -0.06(-2.33%)
Nov 26, 2015 2.540 2.610 2.540 2.580 10,895 +0.04(+1.57%)
Nov 25, 2015 2.800 2.800 2.530 2.540 89,063 -0.09(-3.42%)
Nov 24, 2015 2.540 2.690 2.540 2.630 52,333 +0.09(+3.54%)
Nov 23, 2015 2.520 2.540 79,773 -0.14(-5.22%)
Nov 20, 2015 2.800 2.800 2.630 2.680 218,073 -0.04(-1.47%)
Nov 19, 2015 2.800 2.820 2.680 2.720 52,055 -0.12(-4.23%)
Nov 18, 2015 2.800 2.950 2.780 2.840 48,083 -0.04(-1.39%)
Nov 17, 2015 3.090 3.110 2.880 2.880 117,230 -0.15(-4.95%)
Nov 16, 2015 3.070 3.210 3.030 3.030 43,227 -0.08(-2.57%)
Nov 13, 2015 3.260 3.340 3.070 3.110 120,032 -0.16(-4.89%)
Nov 12, 2015 3.410 3.410 3.270 3.270 0 -0.16(-4.66%)
Nov 11, 2015 3.530 3.530 3.350 3.430 61,354 -0.09(-2.56%)
Nov 10, 2015 3.610 3.670 3.520 3.520 48,682 -0.07(-1.95%)
Nov 09, 2015 3.690 3.900 3.530 3.590 67,229 -0.15(-4.01%)
Nov 06, 2015 3.640 3.760 3.570 3.740 15,970 +0.09(+2.47%)
Nov 05, 2015 3.550 3.670 3.520 3.650 27,258 +0.05(+1.39%)
Nov 04, 2015 3.630 3.630 3.540 3.600 23,825 +0.00(+0.00%)
Nov 03, 2015 3.650 3.700 3.570 3.600 13,916 -0.03(-0.83%)
Nov 02, 2015 3.560 3.690 3.520 3.630 59,604 +0.07(+1.97%)
Oct 30, 2015 3.710 3.740 3.510 3.560 68,832 -0.16(-4.30%)
Oct 29, 2015 3.750 3.840 3.710 3.720 10,866 -0.05(-1.33%)
Oct 28, 2015 3.650 3.880 3.650 3.770 31,402 +0.09(+2.45%)
Oct 27, 2015 3.820 3.820 3.660 3.680 54,341 -0.10(-2.65%)
Oct 26, 2015 3.970 3.970 3.780 3.780 34,094 -0.19(-4.79%)
Oct 23, 2015 3.780 3.970 3.770 3.970 27,491 +0.18(+4.75%)
Oct 22, 2015 3.820 3.890 3.750 3.790 24,009 -0.02(-0.52%)
Oct 21, 2015 3.910 3.910 3.760 3.810 149,231 -0.11(-2.81%)
Oct 20, 2015 4.050 4.080 3.840 3.920 52,725 -0.17(-4.16%)
Oct 19, 2015 4.280 4.280 4.050 4.090 25,860 -0.19(-4.44%)
Oct 16, 2015 4.380 4.380 4.150 4.280 13,393 -0.06(-1.38%)
Oct 15, 2015 4.070 4.350 4.070 4.340 28,489 +0.22(+5.34%)
Oct 14, 2015 4.200 4.305 4.060 4.120 42,554 -0.11(-2.60%)
Oct 13, 2015 4.190 4.260 4.030 4.230 86,844 -0.03(-0.70%)
Oct 09, 2015 4.260 4.260 4.260 0 -0.19(-4.27%)
Oct 08, 2015 4.305 4.500 4.170 4.450 53,956 +0.15(+3.37%)
Oct 07, 2015 4.400 4.400 4.280 4.305 27,768 -0.04(-0.81%)
Oct 06, 2015 4.150 4.430 4.150 4.340 33,965 +0.14(+3.33%)
Oct 05, 2015 3.900 4.250 3.900 4.200 59,409 +0.35(+9.09%)
Oct 02, 2015 3.700 3.880 3.690 3.850 16,652 +0.12(+3.22%)
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.