Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

7.060 +0.680 (+10.66%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.190 8.460 7.970 7.970 19,136 -0.18(-2.21%)
Nov 27, 2014 8.270 8.310 8.090 8.150 5,396 -0.21(-2.51%)
Nov 26, 2014 8.500 8.540 8.300 8.360 8,147 -0.08(-0.95%)
Nov 25, 2014 8.300 8.460 8.180 8.440 36,883 +0.19(+2.30%)
Nov 24, 2014 8.740 8.740 8.250 8.250 24,965 -0.40(-4.62%)
Nov 21, 2014 8.800 8.840 8.650 8.650 27,653 +0.05(+0.58%)
Nov 20, 2014 8.550 8.720 8.550 8.600 23,552 +0.08(+0.94%)
Nov 19, 2014 8.870 8.900 8.520 8.520 14,986 -0.46(-5.12%)
Nov 18, 2014 8.900 8.980 8.830 8.980 11,407 +0.10(+1.13%)
Nov 17, 2014 8.750 8.980 8.620 8.880 37,016 +0.08(+0.91%)
Nov 14, 2014 8.470 8.880 8.410 8.800 39,056 +0.43(+5.14%)
Nov 13, 2014 8.850 8.930 8.300 8.370 35,750 -0.48(-5.42%)
Nov 12, 2014 8.790 8.910 8.580 8.850 38,499 +0.17(+1.96%)
Nov 11, 2014 8.760 9.000 8.510 8.680 26,680 -0.07(-0.80%)
Nov 10, 2014 8.130 8.840 8.130 8.750 59,631 +0.79(+9.92%)
Nov 07, 2014 7.880 8.450 7.880 7.960 63,665 +0.13(+1.66%)
Nov 06, 2014 7.270 7.850 7.270 7.830 27,442 +0.61(+8.45%)
Nov 05, 2014 6.940 7.270 6.940 7.220 13,440 +0.22(+3.14%)
Nov 04, 2014 6.950 7.000 6.950 7.000 2,548 +0.06(+0.86%)
Nov 03, 2014 6.880 7.030 6.880 6.940 14,054 +0.13(+1.91%)
Oct 31, 2014 7.050 7.150 6.760 6.810 25,182 -0.24(-3.40%)
Oct 30, 2014 7.200 7.200 7.010 7.050 10,193 -0.05(-0.70%)
Oct 29, 2014 7.200 6.920 7.100 13,011 +0.18(+2.60%)
Oct 28, 2014 6.760 6.920 6.750 6.920 8,770 +0.14(+2.06%)
Oct 27, 2014 6.800 6.800 6.750 6.780 2,620 -0.04(-0.59%)
Oct 24, 2014 6.840 6.850 6.750 6.820 8,840 +0.05(+0.74%)
Oct 23, 2014 6.740 6.790 6.740 6.770 11,715 +0.04(+0.59%)
Oct 22, 2014 6.860 6.920 6.730 6.730 9,164 -0.17(-2.46%)
Oct 21, 2014 6.850 6.940 6.830 6.900 7,302 +0.03(+0.44%)
Oct 20, 2014 6.940 6.940 6.820 6.870 3,815 -0.03(-0.43%)
Oct 17, 2014 6.720 6.950 6.670 6.900 13,674 +0.34(+5.18%)
Oct 16, 2014 6.460 6.700 6.430 6.560 8,798 -0.07(-1.06%)
Oct 15, 2014 6.660 6.670 6.240 6.630 27,710 -0.04(-0.60%)
Oct 14, 2014 6.780 6.810 6.660 6.670 21,787 -0.24(-3.47%)
Oct 10, 2014 6.910 6.910 6.910 0 -0.20(-2.81%)
Oct 09, 2014 7.380 7.470 7.000 7.110 18,299 -0.34(-4.56%)
Oct 08, 2014 7.230 7.500 7.200 7.450 18,062 +0.13(+1.78%)
Oct 07, 2014 7.070 7.320 7.050 7.320 18,414 +0.16(+2.23%)
Oct 06, 2014 7.110 7.240 7.020 7.160 5,398 +0.05(+0.70%)
Oct 03, 2014 7.270 7.500 7.070 7.110 13,015 -0.23(-3.13%)
Oct 02, 2014 7.310 7.440 7.070 7.340 20,265 -0.06(-0.81%)
Oct 01, 2014 7.360 7.430 7.030 7.400 52,615 -0.10(-1.33%)
Sep 30, 2014 7.320 7.500 7.320 7.500 11,747 +0.09(+1.21%)
Sep 29, 2014 7.300 7.520 7.290 7.410 9,921 +0.00(+0.00%)
Sep 26, 2014 7.280 7.670 7.230 7.410 23,818 +0.13(+1.79%)
Sep 25, 2014 7.430 7.750 7.220 7.280 37,339 -0.44(-5.70%)
Sep 24, 2014 7.800 7.850 7.700 7.720 18,095 -0.03(-0.39%)
Sep 23, 2014 7.750 7.890 7.750 7.750 13,142 -0.02(-0.26%)
Sep 22, 2014 7.960 8.010 7.760 7.770 19,633 -0.37(-4.55%)
Sep 19, 2014 8.110 8.150 7.910 8.140 52,271 -0.05(-0.61%)
Sep 18, 2014 8.080 8.200 7.990 8.190 22,291 +0.11(+1.36%)
Sep 17, 2014 7.920 8.090 7.920 8.080 23,766 +0.06(+0.75%)
Sep 16, 2014 7.950 8.050 7.950 8.020 9,203 +0.04(+0.50%)
Sep 15, 2014 7.990 8.080 7.930 7.980 9,537 -0.12(-1.48%)
Sep 12, 2014 7.840 8.110 7.810 8.100 17,044 +0.15(+1.89%)
Sep 11, 2014 8.040 8.100 7.840 7.950 20,069 -0.09(-1.12%)
Sep 10, 2014 7.930 8.110 7.930 8.040 10,066 +0.19(+2.42%)
Sep 09, 2014 7.760 8.000 7.760 7.850 26,662 +0.17(+2.21%)
Sep 08, 2014 7.930 7.930 7.600 7.680 20,520 -0.24(-3.03%)
Sep 05, 2014 7.970 7.980 7.890 7.920 16,290 +0.02(+0.25%)
Sep 04, 2014 8.370 8.380 7.890 7.900 24,030 -0.49(-5.84%)
Sep 03, 2014 8.400 8.500 8.310 8.390 17,156 -0.01(-0.12%)
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.