Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.620 CAD -0.160 (-2.36%)
Streaming Delayed Price Updated: 3:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.070 4.070 4.070 0 +0.24(+6.27%)
Jun 27, 2019 3.870 3.870 3.780 3.830 104,105 +0.00(+0.00%)
Jun 26, 2019 3.810 3.910 3.780 3.830 141,041 +0.01(+0.26%)
Jun 25, 2019 3.940 4.080 3.790 3.820 215,056 -0.17(-4.26%)
Jun 24, 2019 4.330 4.330 3.970 3.990 288,967 -0.35(-8.06%)
Jun 21, 2019 4.300 4.380 4.230 4.340 258,290 +0.11(+2.60%)
Jun 20, 2019 4.170 4.300 4.080 4.230 337,309 +0.04(+0.95%)
Jun 19, 2019 4.220 4.220 4.110 4.190 105,275 -0.03(-0.71%)
Jun 18, 2019 4.220 4.220 4.080 4.220 165,883 +0.03(+0.72%)
Jun 17, 2019 4.200 4.230 4.160 4.190 138,726 -0.03(-0.71%)
Jun 14, 2019 4.160 4.270 4.140 4.220 153,604 +0.06(+1.44%)
Jun 13, 2019 4.090 4.230 4.060 4.160 277,810 +0.10(+2.46%)
Jun 12, 2019 4.070 4.150 3.990 4.060 237,128 +0.02(+0.50%)
Jun 11, 2019 4.100 4.160 4.020 4.040 261,153 -0.02(-0.49%)
Jun 10, 2019 4.000 4.100 3.950 4.060 209,289 +0.05(+1.25%)
Jun 07, 2019 3.940 4.080 3.870 4.010 318,157 +0.11(+2.82%)
Jun 06, 2019 3.850 3.920 3.740 3.900 235,925 +0.06(+1.56%)
Jun 05, 2019 3.800 3.860 3.700 3.840 262,283 +0.04(+1.05%)
Jun 04, 2019 3.780 3.820 3.700 3.800 196,641 +0.05(+1.33%)
Jun 03, 2019 3.700 3.830 3.620 3.750 250,149 +0.10(+2.74%)
May 31, 2019 3.400 3.700 3.390 3.650 295,142 +0.19(+5.49%)
May 30, 2019 3.450 3.460 3.310 3.460 205,398 +0.02(+0.58%)
May 29, 2019 3.390 3.460 3.320 3.440 194,048 +0.00(+0.00%)
May 28, 2019 3.500 3.550 3.400 3.440 163,807 -0.02(-0.58%)
May 27, 2019 3.510 3.540 3.460 3.460 43,442 -0.05(-1.42%)
May 24, 2019 3.650 3.680 3.470 3.510 239,646 -0.13(-3.57%)
May 23, 2019 3.550 3.670 3.540 3.640 258,933 +0.07(+1.96%)
May 22, 2019 3.710 3.720 3.530 3.570 143,318 -0.12(-3.25%)
May 21, 2019 3.730 3.750 3.640 3.690 171,677 +0.01(+0.27%)
May 17, 2019 3.680 3.680 3.680 0 -0.02(-0.54%)
May 16, 2019 3.630 3.770 3.630 3.700 259,904 +0.10(+2.78%)
May 15, 2019 3.460 3.660 3.460 3.600 273,725 +0.13(+3.75%)
May 14, 2019 3.590 3.600 3.470 3.470 200,028 -0.06(-1.70%)
May 13, 2019 3.590 3.590 3.390 3.530 410,808 -0.12(-3.29%)
May 10, 2019 3.740 3.740 3.580 3.650 209,743 -0.06(-1.62%)
May 09, 2019 3.770 3.780 3.620 3.710 137,063 -0.06(-1.59%)
May 08, 2019 3.880 3.920 3.640 3.770 356,764 -0.14(-3.58%)
May 07, 2019 3.920 3.940 3.810 3.910 136,785 -0.01(-0.26%)
May 06, 2019 3.990 4.020 3.900 3.920 184,272 -0.09(-2.24%)
May 03, 2019 3.920 4.030 3.870 4.010 151,289 +0.05(+1.26%)
May 02, 2019 3.960 4.010 3.800 3.960 210,660 +0.02(+0.51%)
May 01, 2019 4.010 4.030 3.940 3.940 116,845 -0.07(-1.75%)
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%)
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.