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

Energy Fuels Inc (TSX: EFR )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 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 (%)
Aug 31, 2020 2.490 2.510 2.380 2.380 351,561 -0.10(-4.03%)
Aug 28, 2020 2.360 2.540 2.360 2.480 504,292 +0.11(+4.64%)
Aug 27, 2020 2.410 2.440 2.310 2.370 510,979 -0.03(-1.25%)
Aug 26, 2020 2.280 2.430 2.270 2.400 789,400 +0.14(+6.19%)
Aug 25, 2020 2.250 2.280 2.220 2.260 161,219 +0.01(+0.44%)
Aug 24, 2020 2.290 2.300 2.220 2.250 88,317 +0.00(+0.00%)
Aug 21, 2020 2.190 2.280 2.180 2.250 123,552 +0.05(+2.27%)
Aug 20, 2020 2.300 2.300 2.190 2.200 198,136 -0.08(-3.51%)
Aug 19, 2020 2.210 2.320 2.190 2.280 324,892 +0.08(+3.64%)
Aug 18, 2020 2.200 2.240 2.180 2.200 155,535 -0.01(-0.45%)
Aug 17, 2020 2.250 2.300 2.190 2.210 164,983 +0.01(+0.45%)
Aug 14, 2020 2.220 2.250 2.190 2.200 80,926 -0.02(-0.90%)
Aug 13, 2020 2.260 2.290 2.200 2.220 103,779 -0.04(-1.77%)
Aug 12, 2020 2.290 2.290 2.210 2.260 168,216 +0.02(+0.89%)
Aug 11, 2020 2.370 2.380 2.230 2.240 239,638 -0.14(-5.88%)
Aug 10, 2020 2.400 2.440 2.310 2.380 156,707 +0.02(+0.85%)
Aug 07, 2020 2.320 2.390 2.310 2.360 150,813 +0.03(+1.29%)
Aug 06, 2020 2.440 2.450 2.310 2.330 202,180 -0.10(-4.12%)
Aug 05, 2020 2.530 2.530 2.330 2.430 416,610 -0.02(-0.82%)
Aug 04, 2020 2.390 2.540 2.370 2.450 536,972 +0.16(+6.99%)
Jul 31, 2020 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 30, 2020 2.290 2.300 2.140 2.250 349,695 -0.05(-2.17%)
Jul 29, 2020 2.590 2.590 2.200 2.300 739,186 -0.19(-7.63%)
Jul 28, 2020 2.610 2.620 2.480 2.490 265,118 -0.11(-4.23%)
Jul 27, 2020 2.540 2.620 2.500 2.600 359,886 +0.08(+3.17%)
Jul 24, 2020 2.490 2.640 2.450 2.520 563,170 +0.04(+1.61%)
Jul 23, 2020 2.500 2.530 2.380 2.480 486,196 +0.01(+0.40%)
Jul 22, 2020 2.450 2.590 2.380 2.470 452,526 +0.02(+0.82%)
Jul 21, 2020 2.650 2.650 2.420 2.450 401,855 -0.02(-0.81%)
Jul 20, 2020 2.470 2.610 2.460 2.470 581,645 +0.08(+3.35%)
Jul 17, 2020 2.250 2.430 2.170 2.390 621,987 +0.24(+11.16%)
Jul 16, 2020 2.120 2.190 2.100 2.150 317,001 +0.01(+0.47%)
Jul 15, 2020 2.080 2.170 2.080 2.140 164,766 +0.06(+2.88%)
Jul 14, 2020 2.090 2.100 2.050 2.080 173,651 -0.01(-0.48%)
Jul 13, 2020 2.150 2.170 2.090 2.090 179,753 -0.03(-1.42%)
Jul 10, 2020 2.070 2.120 2.070 2.120 114,178 +0.03(+1.44%)
Jul 09, 2020 2.200 2.210 2.060 2.090 175,527 -0.08(-3.69%)
Jul 08, 2020 2.200 2.220 2.160 2.170 222,605 +0.00(+0.00%)
Jul 07, 2020 2.140 2.190 2.090 2.170 166,508 +0.05(+2.36%)
Jul 06, 2020 2.110 2.150 2.070 2.120 174,657 +0.03(+1.44%)
Jul 03, 2020 2.090 2.090 2.040 2.090 45,725 +0.04(+1.95%)
Jul 02, 2020 2.080 2.110 2.020 2.050 288,663 +0.01(+0.49%)
Jun 30, 2020 2.040 2.040 2.040 0 +0.04(+2.00%)
Jun 29, 2020 2.000 2.030 1.960 2.000 328,160 +0.02(+1.01%)
Jun 26, 2020 2.150 2.150 1.970 1.980 312,530 -0.14(-6.60%)
Jun 25, 2020 2.140 2.150 2.080 2.120 192,837 -0.03(-1.40%)
Jun 24, 2020 2.070 2.150 1.980 2.150 311,210 +0.04(+1.90%)
Jun 23, 2020 2.170 2.170 2.090 2.110 259,698 -0.05(-2.31%)
Jun 22, 2020 2.120 2.180 2.120 2.160 189,023 +0.03(+1.41%)
Jun 19, 2020 2.170 2.170 2.100 2.130 283,852 +0.00(+0.00%)
Jun 18, 2020 2.130 2.180 2.110 2.130 173,677 -0.02(-0.93%)
Jun 17, 2020 2.220 2.220 2.130 2.150 150,896 +0.00(+0.00%)
Jun 16, 2020 2.150 2.220 2.090 2.150 392,067 +0.02(+0.94%)
Jun 15, 2020 2.110 2.200 2.040 2.130 452,060 -0.02(-0.93%)
Jun 12, 2020 2.140 2.170 2.080 2.150 367,766 +0.04(+1.90%)
Jun 11, 2020 2.240 2.340 2.090 2.110 505,008 -0.07(-3.21%)
Jun 10, 2020 2.240 2.270 2.170 2.180 374,639 -0.07(-3.11%)
Jun 09, 2020 2.260 2.270 2.190 2.250 197,444 +0.00(+0.00%)
Jun 08, 2020 2.250 2.290 2.200 2.250 219,185 +0.03(+1.35%)
Jun 05, 2020 2.270 2.300 2.160 2.220 272,695 -0.06(-2.63%)
Jun 04, 2020 2.310 2.340 2.220 2.280 190,177 -0.03(-1.30%)
Jun 03, 2020 2.400 2.430 2.280 2.310 307,418 -0.06(-2.53%)
Jun 02, 2020 2.250 2.410 2.250 2.370 324,595 +0.07(+3.04%)
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.