Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.590 CAD +0.060 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 8.760 8.810 8.400 8.650 55,272 -0.10(-1.14%)
May 29, 2014 8.750 8.890 8.600 8.750 48,476 +0.08(+0.92%)
May 28, 2014 8.840 8.840 8.420 8.670 40,477 +0.16(+1.88%)
May 27, 2014 8.340 8.670 8.240 8.510 76,187 +0.37(+4.55%)
May 26, 2014 8.280 8.280 8.050 8.140 27,255 -0.17(-2.05%)
May 23, 2014 7.820 8.570 7.820 8.310 73,926 +0.58(+7.50%)
May 22, 2014 7.730 7.750 7.560 7.730 14,775 +0.15(+1.98%)
May 21, 2014 7.330 7.770 7.330 7.580 19,980 +0.18(+2.43%)
May 20, 2014 7.150 7.410 7.150 7.400 17,202 +0.16(+2.21%)
May 16, 2014 7.240 7.240 7.240 0 -0.16(-2.16%)
May 15, 2014 7.450 7.450 7.270 7.400 8,197 -0.05(-0.67%)
May 14, 2014 7.500 7.510 7.340 7.450 16,936 -0.04(-0.53%)
May 13, 2014 7.600 7.600 7.270 7.490 32,881 +0.06(+0.81%)
May 12, 2014 7.320 7.520 7.310 7.430 25,324 +0.06(+0.81%)
May 09, 2014 7.530 7.600 7.330 7.370 40,701 -0.27(-3.53%)
May 08, 2014 7.780 7.780 7.520 7.640 55,270 -0.14(-1.80%)
May 07, 2014 8.000 8.090 7.710 7.780 37,341 -0.13(-1.64%)
May 06, 2014 8.360 8.420 7.860 7.910 44,731 -0.43(-5.16%)
May 05, 2014 8.570 8.790 8.330 8.340 22,699 -0.33(-3.81%)
May 02, 2014 8.500 8.750 8.340 8.670 32,616 +0.18(+2.12%)
May 01, 2014 8.450 8.510 8.280 8.490 35,172 -0.03(-0.35%)
Apr 30, 2014 8.750 8.910 8.400 8.520 58,033 -0.30(-3.40%)
Apr 29, 2014 8.960 8.980 8.720 8.820 32,058 -0.19(-2.11%)
Apr 28, 2014 9.030 9.440 9.000 9.010 38,542 -0.29(-3.12%)
Apr 25, 2014 9.250 9.420 9.100 9.300 22,850 +0.05(+0.54%)
Apr 24, 2014 9.260 9.360 9.120 9.250 16,075 +0.11(+1.20%)
Apr 23, 2014 9.530 9.580 9.060 9.140 55,148 -0.53(-5.48%)
Apr 22, 2014 9.770 9.770 9.530 9.670 38,314 -0.10(-1.02%)
Apr 21, 2014 8.950 9.840 8.950 9.770 52,037 +0.92(+10.40%)
Apr 17, 2014 8.850 8.850 8.850 0 +0.04(+0.45%)
Apr 16, 2014 8.760 9.020 8.610 8.810 64,733 -0.15(-1.67%)
Apr 15, 2014 9.060 9.180 8.750 8.960 41,931 -0.16(-1.75%)
Apr 14, 2014 9.310 9.360 9.050 9.120 35,343 -0.18(-1.94%)
Apr 11, 2014 9.520 9.520 9.200 9.300 21,000 -0.11(-1.17%)
Apr 10, 2014 9.900 9.930 9.380 9.410 30,977 -0.30(-3.09%)
Apr 09, 2014 9.250 9.900 9.170 9.710 69,459 +0.51(+5.54%)
Apr 08, 2014 9.370 9.500 9.200 9.200 46,319 -0.16(-1.71%)
Apr 07, 2014 10.04 10.12 9.300 9.360 91,141 -0.77(-7.60%)
Apr 04, 2014 10.16 10.39 10.08 10.13 39,778 -0.05(-0.49%)
Apr 03, 2014 10.38 10.38 10.07 10.18 50,288 -0.12(-1.17%)
Apr 02, 2014 10.12 10.51 10.12 10.30 56,093 -0.39(-3.65%)
Apr 01, 2014 10.21 10.87 10.14 10.69 58,913 +0.37(+3.59%)
Mar 31, 2014 10.48 10.53 10.17 10.32 32,656 -0.21(-1.99%)
Mar 28, 2014 10.37 10.70 10.37 10.53 22,527 +0.13(+1.25%)
Mar 27, 2014 10.67 10.69 10.34 10.40 29,826 -0.32(-2.99%)
Mar 26, 2014 11.08 11.18 10.72 10.72 42,944 -0.42(-3.77%)
Mar 25, 2014 10.45 11.24 10.39 11.14 44,801 +0.71(+6.81%)
Mar 24, 2014 10.66 10.80 10.04 10.43 66,228 -0.24(-2.25%)
Mar 21, 2014 11.93 12.00 10.67 10.67 209,370 -1.19(-10.03%)
Mar 20, 2014 11.63 12.05 11.63 11.86 104,346 +0.05(+0.42%)
Mar 19, 2014 11.45 11.81 11.35 11.81 42,637 +0.32(+2.79%)
Mar 18, 2014 11.70 11.70 11.42 11.49 35,149 -0.16(-1.37%)
Mar 17, 2014 11.22 11.80 11.04 11.65 65,860 +0.58(+5.24%)
Mar 14, 2014 11.49 11.49 10.85 11.07 43,658 +0.17(+1.56%)
Mar 13, 2014 10.70 11.60 10.53 10.90 161,647 +0.44(+4.21%)
Mar 12, 2014 10.48 10.52 9.840 10.46 192,285 -0.24(-2.24%)
Mar 11, 2014 12.25 12.38 10.35 10.70 231,481 -1.62(-13.15%)
Mar 10, 2014 12.60 12.64 12.26 12.32 58,040 -0.25(-1.99%)
Mar 07, 2014 13.00 13.01 12.50 12.57 96,674 -0.28(-2.18%)
Mar 06, 2014 12.29 13.03 12.29 12.85 170,463 +0.48(+3.88%)
Mar 05, 2014 11.83 12.37 11.80 12.37 94,282 +0.52(+4.39%)
Mar 04, 2014 11.60 11.90 11.44 11.85 83,330 +0.20(+1.72%)
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.