Skip to main content

Energy Fuels Inc (TSX: EFR )

8.430 +0.170 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.990 10.39 9.560 9.680 423,388 -0.31(-3.10%)
Apr 28, 2022 9.940 10.03 9.300 9.990 1,093,394 +0.17(+1.73%)
Apr 27, 2022 10.14 10.55 9.780 9.820 1,047,092 -0.17(-1.70%)
Apr 26, 2022 10.53 10.55 9.910 9.990 625,644 -0.26(-2.54%)
Apr 25, 2022 9.830 10.38 9.730 10.25 819,864 -0.15(-1.44%)
Apr 22, 2022 11.04 11.18 10.23 10.40 813,993 -0.44(-4.06%)
Apr 21, 2022 12.22 12.22 10.77 10.84 1,066,380 -1.37(-11.22%)
Apr 20, 2022 12.00 12.30 11.46 12.21 764,062 +0.24(+2.01%)
Apr 19, 2022 12.58 12.59 11.90 11.97 708,579 -0.64(-5.08%)
Apr 18, 2022 13.58 13.59 12.56 12.61 807,139 -0.92(-6.80%)
Apr 14, 2022 13.53 0 -0.01(-0.07%)
Apr 13, 2022 13.03 13.69 13.03 13.54 1,133,905 +0.90(+7.12%)
Apr 12, 2022 12.43 13.09 12.40 12.64 1,074,943 +0.38(+3.10%)
Apr 11, 2022 12.21 12.54 11.82 12.26 740,576 +0.01(+0.08%)
Apr 08, 2022 12.35 12.58 11.90 12.25 662,238 -0.07(-0.57%)
Apr 07, 2022 11.34 12.38 11.34 12.32 1,321,624 +1.13(+10.10%)
Apr 06, 2022 11.25 11.25 10.72 11.19 753,291 +0.03(+0.27%)
Apr 05, 2022 11.49 12.44 11.11 11.16 899,890 -0.26(-2.28%)
Apr 04, 2022 11.76 12.00 11.28 11.42 476,784 -0.25(-2.14%)
Apr 01, 2022 11.68 11.95 11.38 11.67 815,632 +0.16(+1.39%)
Mar 31, 2022 11.54 12.25 11.29 11.51 790,977 +0.06(+0.52%)
Mar 30, 2022 11.57 12.20 11.41 11.45 695,168 -0.06(-0.52%)
Mar 29, 2022 11.13 11.66 10.66 11.51 672,725 +0.04(+0.35%)
Mar 28, 2022 11.82 11.84 11.36 11.47 549,395 -0.55(-4.58%)
Mar 25, 2022 12.73 12.77 11.95 12.02 870,317 -0.73(-5.73%)
Mar 24, 2022 12.53 12.87 11.97 12.75 767,024 +0.32(+2.57%)
Mar 23, 2022 12.95 13.27 12.38 12.43 679,796 -0.33(-2.59%)
Mar 22, 2022 12.74 12.91 12.23 12.76 866,457 +0.05(+0.39%)
Mar 21, 2022 12.36 13.28 12.36 12.71 1,154,563 +0.48(+3.92%)
Mar 18, 2022 11.91 12.40 11.68 12.23 933,918 +0.27(+2.26%)
Mar 17, 2022 10.82 12.14 10.65 11.96 973,592 +1.43(+13.58%)
Mar 16, 2022 11.04 11.10 10.10 10.53 1,021,995 -0.05(-0.47%)
Mar 15, 2022 10.53 10.88 10.05 10.58 1,220,176 -0.29(-2.67%)
Mar 14, 2022 11.62 11.75 10.63 10.87 1,181,221 -1.33(-10.90%)
Mar 11, 2022 12.62 12.79 11.97 12.20 1,067,465 -0.55(-4.31%)
Mar 10, 2022 12.49 13.34 12.28 12.75 1,374,638 +0.37(+2.99%)
Mar 09, 2022 11.45 12.77 11.15 12.38 1,167,069 +0.71(+6.08%)
Mar 08, 2022 11.42 12.19 10.83 11.67 1,543,107 +0.65(+5.90%)
Mar 07, 2022 10.99 11.66 10.82 11.02 1,066,126 +0.66(+6.37%)
Mar 04, 2022 10.43 10.92 9.730 10.36 1,374,681 -0.80(-7.17%)
Mar 03, 2022 11.25 11.30 10.50 11.16 907,064 +0.04(+0.36%)
Mar 02, 2022 10.86 11.48 10.74 11.12 910,097 +0.45(+4.22%)
Mar 01, 2022 10.63 10.93 10.24 10.67 1,080,882 +0.24(+2.30%)
Feb 28, 2022 9.940 10.44 9.830 10.43 1,279,955 +0.88(+9.21%)
Feb 25, 2022 9.300 9.550 9.040 9.550 745,475 +0.35(+3.80%)
Feb 24, 2022 7.980 9.250 7.980 9.200 1,067,622 +0.99(+12.06%)
Feb 23, 2022 8.240 8.590 8.130 8.210 633,836 +0.21(+2.63%)
Feb 22, 2022 7.780 8.130 7.720 8.000 579,563 +0.05(+0.63%)
Feb 18, 2022 7.950 0 -0.33(-3.99%)
Feb 17, 2022 8.640 8.870 8.260 8.280 401,703 -0.35(-4.06%)
Feb 16, 2022 8.820 8.970 8.570 8.630 470,458 -0.17(-1.93%)
Feb 15, 2022 8.570 8.850 8.480 8.800 384,620 +0.31(+3.65%)
Feb 14, 2022 8.630 8.850 8.460 8.490 393,956 -0.21(-2.41%)
Feb 11, 2022 8.840 9.030 8.530 8.700 851,599 -0.20(-2.25%)
Feb 10, 2022 8.850 9.410 8.770 8.900 940,032 -0.26(-2.84%)
Feb 09, 2022 8.680 9.210 8.680 9.160 1,117,978 +0.77(+9.18%)
Feb 08, 2022 8.250 8.430 8.080 8.390 499,529 +0.15(+1.82%)
Feb 07, 2022 8.260 8.400 8.050 8.240 615,515 +0.08(+0.98%)
Feb 04, 2022 7.900 8.330 7.820 8.160 1,993,161 +0.34(+4.35%)
Feb 03, 2022 7.980 7.730 7.820 636,518 -0.36(-4.40%)
Feb 02, 2022 8.640 8.690 8.000 8.180 931,256 -0.21(-2.50%)
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.