Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.530 CAD -0.270 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.900 7.480 6.900 7.160 556,957 +0.35(+5.14%)
Mar 30, 2021 7.170 7.170 6.650 6.810 857,790 -0.39(-5.42%)
Mar 29, 2021 7.700 7.740 7.020 7.200 408,737 -0.48(-6.25%)
Mar 26, 2021 7.380 7.820 7.300 7.680 596,939 +0.38(+5.21%)
Mar 25, 2021 7.000 7.370 6.910 7.300 474,735 +0.10(+1.39%)
Mar 24, 2021 7.730 7.850 7.200 7.200 691,862 -0.32(-4.26%)
Mar 23, 2021 7.770 7.960 7.380 7.520 565,754 -0.19(-2.46%)
Mar 22, 2021 8.250 8.390 7.660 7.710 611,554 -0.41(-5.05%)
Mar 19, 2021 8.200 8.510 7.830 8.120 645,569 -0.09(-1.10%)
Mar 18, 2021 8.600 9.040 8.210 8.210 637,771 -0.62(-7.02%)
Mar 17, 2021 8.630 8.940 8.360 8.830 686,986 +0.07(+0.80%)
Mar 16, 2021 8.970 9.750 8.520 8.760 1,167,160 -0.18(-2.01%)
Mar 15, 2021 7.550 9.050 7.460 8.940 1,461,495 +1.58(+21.47%)
Mar 12, 2021 6.990 7.430 6.810 7.360 494,212 +0.22(+3.08%)
Mar 11, 2021 6.750 7.200 6.580 7.140 417,819 +0.55(+8.35%)
Mar 10, 2021 6.490 6.840 6.450 6.590 481,871 +0.13(+2.01%)
Mar 09, 2021 6.490 6.600 6.270 6.460 391,492 +0.27(+4.36%)
Mar 08, 2021 6.800 6.820 6.190 6.190 522,939 -0.47(-7.06%)
Mar 05, 2021 7.060 7.150 5.780 6.660 1,049,562 -0.12(-1.77%)
Mar 04, 2021 7.340 7.560 6.560 6.780 922,468 -0.66(-8.87%)
Mar 03, 2021 8.220 8.780 7.370 7.440 1,286,337 -0.37(-4.74%)
Mar 02, 2021 6.880 7.830 6.700 7.810 1,115,899 +1.24(+18.87%)
Mar 01, 2021 6.810 6.970 6.500 6.570 482,968 -0.06(-0.90%)
Feb 26, 2021 6.770 6.970 6.380 6.630 609,702 -0.23(-3.35%)
Feb 25, 2021 7.060 7.300 6.710 6.860 815,404 -0.20(-2.83%)
Feb 24, 2021 6.800 7.210 6.740 7.060 490,816 +0.22(+3.22%)
Feb 23, 2021 6.710 7.050 6.070 6.840 1,127,510 -0.20(-2.84%)
Feb 22, 2021 6.930 7.410 6.930 7.040 592,433 -0.20(-2.76%)
Feb 19, 2021 6.740 7.300 6.620 7.240 679,104 +0.67(+10.20%)
Feb 18, 2021 7.430 7.510 6.540 6.570 1,023,978 -1.03(-13.55%)
Feb 17, 2021 7.820 8.010 7.270 7.600 1,223,543 -0.18(-2.31%)
Feb 16, 2021 7.530 8.180 7.490 7.780 1,402,805 +0.46(+6.28%)
Feb 12, 2021 7.320 7.320 7.320 0 +0.20(+2.81%)
Feb 11, 2021 6.750 7.620 6.620 7.120 1,466,171 +0.24(+3.49%)
Feb 10, 2021 6.960 7.240 6.480 6.880 1,262,591 +0.10(+1.47%)
Feb 09, 2021 7.300 7.300 6.660 6.780 1,045,208 -0.34(-4.78%)
Feb 08, 2021 6.480 7.120 6.450 7.120 978,356 +0.90(+14.47%)
Feb 05, 2021 5.360 6.320 5.340 6.220 1,265,533 +0.86(+16.04%)
Feb 04, 2021 5.550 5.550 5.240 5.360 347,400 -0.14(-2.55%)
Feb 03, 2021 5.380 5.660 5.340 5.500 553,066 +0.19(+3.58%)
Feb 02, 2021 5.490 5.560 5.210 5.310 656,638 -0.19(-3.45%)
Feb 01, 2021 4.990 5.530 4.780 5.500 1,747,879 +0.62(+12.70%)
Jan 29, 2021 5.050 5.290 4.840 4.880 1,256,775 -0.16(-3.17%)
Jan 28, 2021 5.200 5.260 4.840 5.040 1,226,379 -0.34(-6.32%)
Jan 27, 2021 5.110 5.770 5.020 5.380 1,760,291 +0.05(+0.94%)
Jan 26, 2021 4.990 5.530 4.960 5.330 1,445,817 +0.36(+7.24%)
Jan 25, 2021 4.980 5.110 4.740 4.970 570,685 +0.01(+0.20%)
Jan 22, 2021 4.710 4.990 4.710 4.960 424,883 +0.12(+2.48%)
Jan 21, 2021 4.950 4.950 4.660 4.840 443,072 -0.10(-2.02%)
Jan 20, 2021 5.050 5.050 4.720 4.940 479,043 -0.04(-0.80%)
Jan 19, 2021 5.030 5.180 4.910 4.980 592,853 -0.11(-2.16%)
Jan 18, 2021 5.030 5.120 5.010 5.090 192,103 +0.02(+0.39%)
Jan 15, 2021 5.420 5.470 4.960 5.070 855,619 -0.31(-5.76%)
Jan 14, 2021 5.160 5.520 5.150 5.380 915,338 +0.33(+6.53%)
Jan 13, 2021 4.730 5.130 4.520 5.050 1,068,193 +0.29(+6.09%)
Jan 12, 2021 5.010 5.100 4.670 4.760 990,446 -0.31(-6.11%)
Jan 11, 2021 4.910 5.190 4.700 5.070 649,964 -0.02(-0.39%)
Jan 08, 2021 5.380 5.470 4.980 5.090 828,587 -0.25(-4.68%)
Jan 07, 2021 5.320 5.480 5.240 5.340 559,542 +0.04(+0.75%)
Jan 06, 2021 5.750 5.750 5.110 5.300 1,171,342 -0.25(-4.50%)
Jan 05, 2021 5.070 5.740 5.070 5.550 1,399,582 +0.49(+9.68%)
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.