Skip to main content

Energy Fuels Inc (TSX: EFR )

8.180 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.400 5.400 5.400 0 -0.07(-1.28%)
Dec 30, 2020 5.480 5.730 5.420 5.470 796,892 +0.04(+0.74%)
Dec 29, 2020 5.750 5.860 5.130 5.430 1,508,817 +0.11(+2.07%)
Dec 24, 2020 5.320 5.320 5.320 0 +0.11(+2.11%)
Dec 23, 2020 4.710 5.480 4.710 5.210 2,017,582 +0.56(+12.04%)
Dec 22, 2020 4.520 4.750 4.460 4.650 842,165 +0.28(+6.41%)
Dec 21, 2020 4.400 4.490 4.230 4.370 755,259 -0.10(-2.24%)
Dec 18, 2020 4.500 4.590 4.300 4.470 911,045 -0.07(-1.54%)
Dec 17, 2020 4.080 4.540 4.070 4.540 1,060,326 +0.50(+12.38%)
Dec 16, 2020 4.170 4.170 3.930 4.040 597,285 -0.16(-3.81%)
Dec 15, 2020 4.000 4.240 3.770 4.200 1,231,887 +0.28(+7.14%)
Dec 14, 2020 4.330 4.440 3.890 3.920 2,002,214 +0.01(+0.26%)
Dec 11, 2020 3.930 3.950 3.600 3.910 1,488,657 +0.07(+1.82%)
Dec 10, 2020 3.300 3.910 3.300 3.840 1,128,922 +0.52(+15.66%)
Dec 09, 2020 3.720 3.750 3.200 3.320 908,333 -0.36(-9.78%)
Dec 08, 2020 3.680 3.820 3.320 3.680 1,409,189 +0.04(+1.10%)
Dec 07, 2020 3.500 3.820 3.380 3.640 1,875,501 +0.36(+10.98%)
Dec 04, 2020 2.880 3.310 2.840 3.280 882,720 +0.42(+14.69%)
Dec 03, 2020 3.000 3.110 2.820 2.860 825,670 -0.06(-2.05%)
Dec 02, 2020 2.570 2.930 2.560 2.920 720,844 +0.33(+12.74%)
Dec 01, 2020 2.750 2.890 2.520 2.590 705,935 -0.11(-4.07%)
Nov 30, 2020 2.680 2.770 2.550 2.700 669,867 +0.07(+2.66%)
Nov 27, 2020 2.780 2.780 2.580 2.630 336,664 -0.13(-4.71%)
Nov 26, 2020 2.850 2.850 2.690 2.760 104,364 -0.02(-0.72%)
Nov 25, 2020 2.830 2.870 2.750 2.780 505,290 +0.04(+1.46%)
Nov 24, 2020 2.540 2.770 2.520 2.740 668,701 +0.24(+9.60%)
Nov 23, 2020 2.400 2.510 2.390 2.500 272,461 +0.11(+4.60%)
Nov 20, 2020 2.380 2.420 2.350 2.390 158,058 +0.02(+0.84%)
Nov 19, 2020 2.330 2.380 2.320 2.370 167,202 +0.03(+1.28%)
Nov 18, 2020 2.300 2.380 2.290 2.340 186,235 +0.04(+1.74%)
Nov 17, 2020 2.370 2.370 2.220 2.300 239,011 -0.07(-2.95%)
Nov 16, 2020 2.320 2.400 2.280 2.370 187,425 +0.09(+3.95%)
Nov 13, 2020 2.350 2.370 2.280 2.280 137,540 -0.02(-0.87%)
Nov 12, 2020 2.400 2.480 2.280 2.300 315,754 -0.10(-4.17%)
Nov 11, 2020 2.280 2.400 2.240 2.400 396,837 +0.16(+7.14%)
Nov 10, 2020 2.120 2.270 2.090 2.240 304,348 +0.14(+6.67%)
Nov 09, 2020 2.200 2.210 2.080 2.100 202,540 -0.01(-0.47%)
Nov 06, 2020 2.150 2.150 2.060 2.110 106,126 -0.01(-0.47%)
Nov 05, 2020 2.020 2.130 1.990 2.120 338,858 +0.16(+8.16%)
Nov 04, 2020 2.070 2.070 1.950 1.960 168,589 -0.02(-1.01%)
Nov 03, 2020 1.970 2.000 1.930 1.980 233,258 +0.07(+3.66%)
Nov 02, 2020 2.010 2.030 1.910 1.910 199,698 -0.09(-4.50%)
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%)
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.