Skip to main content

Energy Fuels Inc (TSX: EFR )

9.150 -0.120 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 8.080 8.500 8.080 8.500 91,084 +0.34(+4.17%)
Jul 30, 2014 8.160 8.270 8.020 8.160 9,071 +0.13(+1.62%)
Jul 29, 2014 8.280 8.320 8.020 8.030 24,814 -0.14(-1.71%)
Jul 28, 2014 8.250 8.310 8.100 8.170 34,202 -0.10(-1.21%)
Jul 25, 2014 8.310 8.420 8.160 8.270 21,989 -0.13(-1.55%)
Jul 24, 2014 8.430 8.430 8.310 8.400 25,751 +0.01(+0.12%)
Jul 23, 2014 8.300 8.390 8.140 8.390 44,035 +0.10(+1.21%)
Jul 22, 2014 8.040 8.490 7.850 8.290 140,678 +0.25(+3.11%)
Jul 21, 2014 7.710 8.070 7.490 8.040 111,754 +0.23(+2.94%)
Jul 18, 2014 7.790 7.820 7.600 7.810 19,129 -0.04(-0.51%)
Jul 17, 2014 7.770 8.000 7.620 7.850 54,932 +0.16(+2.08%)
Jul 16, 2014 7.410 7.810 7.400 7.690 55,374 +0.18(+2.40%)
Jul 15, 2014 7.730 7.730 7.430 7.510 20,137 -0.16(-2.09%)
Jul 14, 2014 7.780 7.780 7.260 7.670 27,860 -0.03(-0.39%)
Jul 11, 2014 8.050 8.050 7.630 7.700 37,222 -0.12(-1.53%)
Jul 10, 2014 8.140 8.140 7.800 7.820 32,363 -0.11(-1.39%)
Jul 09, 2014 8.240 8.240 7.870 7.930 27,527 -0.21(-2.58%)
Jul 08, 2014 8.210 8.300 8.030 8.140 47,571 -0.10(-1.21%)
Jul 07, 2014 8.420 8.420 8.180 8.240 38,358 -0.18(-2.14%)
Jul 04, 2014 8.480 8.680 8.400 8.420 30,775 +0.01(+0.12%)
Jul 03, 2014 8.370 8.530 8.350 8.410 59,313 +0.14(+1.69%)
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.