Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

8.190 CAD -0.390 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.060 4.070 3.960 4.010 156,198 -0.05(-1.23%)
Apr 29, 2019 4.120 4.170 4.050 4.060 96,597 -0.09(-2.17%)
Apr 26, 2019 4.140 4.160 4.070 4.150 127,067 +0.04(+0.97%)
Apr 25, 2019 4.090 4.110 4.010 4.110 126,645 +0.03(+0.74%)
Apr 24, 2019 4.210 4.230 4.040 4.080 189,097 -0.10(-2.39%)
Apr 23, 2019 4.160 4.240 4.090 4.180 145,864 +0.04(+0.97%)
Apr 22, 2019 4.190 4.220 4.110 4.140 92,969 -0.03(-0.72%)
Apr 18, 2019 4.170 4.170 4.170 0 +0.01(+0.24%)
Apr 17, 2019 4.050 4.200 3.990 4.160 287,863 +0.09(+2.21%)
Apr 16, 2019 4.220 4.270 4.050 4.070 197,515 -0.16(-3.78%)
Apr 15, 2019 4.370 4.370 4.170 4.230 303,248 -0.16(-3.64%)
Apr 12, 2019 4.550 4.580 4.140 4.390 451,433 -0.16(-3.52%)
Apr 11, 2019 4.780 4.880 4.510 4.550 254,204 -0.22(-4.61%)
Apr 10, 2019 4.880 4.880 4.760 4.770 112,257 -0.02(-0.42%)
Apr 09, 2019 4.800 4.850 4.720 4.790 125,753 -0.02(-0.42%)
Apr 08, 2019 4.870 4.970 4.790 4.810 207,901 -0.05(-1.03%)
Apr 05, 2019 4.830 4.910 4.790 4.860 188,873 +0.04(+0.83%)
Apr 04, 2019 4.800 4.890 4.760 4.820 235,538 +0.02(+0.42%)
Apr 03, 2019 4.760 4.820 4.710 4.800 206,530 +0.07(+1.48%)
Apr 02, 2019 4.600 4.760 4.580 4.730 236,244 +0.13(+2.83%)
Apr 01, 2019 4.480 4.660 4.410 4.600 236,972 +0.17(+3.84%)
Mar 29, 2019 4.460 4.570 4.400 4.430 194,444 +0.00(+0.00%)
Mar 28, 2019 4.400 4.470 4.320 4.430 162,015 +0.04(+0.91%)
Mar 27, 2019 4.450 4.510 4.300 4.390 200,417 -0.05(-1.13%)
Mar 26, 2019 4.270 4.450 4.250 4.440 178,780 +0.17(+3.98%)
Mar 25, 2019 4.240 4.330 4.160 4.270 122,532 +0.02(+0.47%)
Mar 22, 2019 4.300 4.430 4.160 4.250 232,176 -0.07(-1.62%)
Mar 21, 2019 4.330 4.430 4.230 4.320 155,709 -0.02(-0.46%)
Mar 20, 2019 4.330 4.430 4.240 4.340 211,142 +0.01(+0.23%)
Mar 19, 2019 4.250 4.370 4.200 4.330 228,015 +0.10(+2.36%)
Mar 18, 2019 4.330 4.350 4.090 4.230 320,502 -0.04(-0.94%)
Mar 15, 2019 4.050 4.380 4.050 4.270 487,653 +0.15(+3.64%)
Mar 14, 2019 4.000 4.140 3.840 4.120 360,436 +0.14(+3.52%)
Mar 13, 2019 3.590 3.990 3.590 3.980 263,125 +0.42(+11.80%)
Mar 12, 2019 3.660 3.780 3.540 3.560 421,878 -0.11(-3.00%)
Mar 11, 2019 3.800 3.870 3.600 3.670 343,253 -0.14(-3.67%)
Mar 08, 2019 3.800 3.830 3.650 3.810 203,342 +0.06(+1.60%)
Mar 07, 2019 3.870 3.870 3.700 3.750 255,029 -0.12(-3.10%)
Mar 06, 2019 3.880 3.940 3.820 3.870 260,128 -0.01(-0.26%)
Mar 05, 2019 3.880 3.930 3.870 3.880 130,201 -0.03(-0.77%)
Mar 04, 2019 4.050 4.060 3.880 3.910 237,793 -0.13(-3.22%)
Mar 01, 2019 4.190 4.190 3.980 4.040 201,751 -0.01(-0.25%)
Feb 28, 2019 4.070 4.120 3.980 4.050 95,136 -0.03(-0.74%)
Feb 27, 2019 4.100 4.120 3.950 4.080 131,112 -0.04(-0.97%)
Feb 26, 2019 3.950 4.150 3.950 4.120 177,901 +0.14(+3.52%)
Feb 25, 2019 3.980 4.110 3.950 3.980 195,265 +0.03(+0.76%)
Feb 22, 2019 4.030 4.030 3.930 3.950 143,472 -0.07(-1.74%)
Feb 21, 2019 3.980 4.020 3.850 4.020 191,244 +0.06(+1.52%)
Feb 20, 2019 3.880 3.980 3.850 3.960 239,406 +0.08(+2.06%)
Feb 19, 2019 4.000 4.090 3.860 3.880 319,775 -0.12(-3.00%)
Feb 15, 2019 4.000 4.000 4.000 0 -0.02(-0.50%)
Feb 14, 2019 3.880 4.060 3.870 4.020 134,361 +0.12(+3.08%)
Feb 13, 2019 4.030 4.050 3.840 3.900 265,505 -0.10(-2.50%)
Feb 12, 2019 4.170 4.180 3.910 4.000 153,423 -0.04(-0.99%)
Feb 11, 2019 3.990 4.100 3.910 4.040 201,300 +0.05(+1.25%)
Feb 08, 2019 4.120 4.180 3.940 3.990 146,796 -0.16(-3.86%)
Feb 07, 2019 4.130 4.190 3.990 4.150 204,605 -0.01(-0.24%)
Feb 06, 2019 4.410 4.530 4.120 4.160 391,373 -0.25(-5.67%)
Feb 05, 2019 4.130 4.420 4.100 4.410 442,180 +0.34(+8.35%)
Feb 04, 2019 3.830 4.090 3.790 4.070 356,149 +0.25(+6.54%)
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.