Skip to main content

Energy Fuels Inc (TSX: EFR )

8.330 +0.090 (+1.09%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.240 8.650 7.980 8.430 730,024 +0.17(+2.06%)
Sep 29, 2022 8.330 8.430 8.150 8.260 545,552 -0.22(-2.59%)
Sep 28, 2022 7.990 8.550 7.800 8.480 636,861 +0.58(+7.34%)
Sep 27, 2022 7.730 8.140 7.670 7.900 603,334 +0.45(+6.04%)
Sep 26, 2022 7.520 7.850 7.430 7.450 538,017 -0.11(-1.46%)
Sep 23, 2022 7.760 7.820 7.430 7.560 672,575 -0.47(-5.85%)
Sep 22, 2022 8.440 8.520 8.030 8.030 443,248 -0.38(-4.52%)
Sep 21, 2022 8.650 8.780 8.360 8.410 486,196 -0.13(-1.52%)
Sep 20, 2022 8.780 9.020 8.530 8.540 565,602 -0.30(-3.39%)
Sep 19, 2022 8.440 8.890 8.390 8.840 419,635 +0.19(+2.20%)
Sep 16, 2022 8.690 8.880 8.550 8.650 764,776 -0.23(-2.59%)
Sep 15, 2022 9.490 9.500 8.820 8.880 627,552 -0.62(-6.53%)
Sep 14, 2022 9.440 9.760 9.300 9.500 563,860 +0.10(+1.06%)
Sep 13, 2022 9.500 9.760 9.350 9.400 641,163 -0.45(-4.57%)
Sep 12, 2022 10.10 10.17 9.630 9.850 444,588 -0.16(-1.60%)
Sep 09, 2022 10.22 10.53 9.890 10.01 754,339 -0.02(-0.20%)
Sep 08, 2022 9.510 10.08 9.450 10.03 652,043 +0.44(+4.59%)
Sep 07, 2022 9.540 9.630 9.060 9.590 453,037 +0.09(+0.95%)
Sep 06, 2022 9.950 10.15 9.460 9.500 610,294 -0.01(-0.11%)
Sep 02, 2022 9.510 0 +0.00(+0.00%)
Sep 01, 2022 10.49 10.55 9.390 9.510 969,867 -1.16(-10.87%)
Aug 31, 2022 10.09 10.81 9.650 10.67 1,149,149 +0.32(+3.09%)
Aug 30, 2022 10.33 10.57 9.710 10.35 1,183,813 +0.25(+2.48%)
Aug 29, 2022 8.910 10.37 8.850 10.10 1,151,184 +0.93(+10.14%)
Aug 26, 2022 9.410 9.430 8.820 9.170 707,138 -0.26(-2.76%)
Aug 25, 2022 9.520 9.900 9.110 9.430 960,950 -0.03(-0.32%)
Aug 24, 2022 8.260 9.490 8.260 9.460 1,511,234 +1.60(+20.36%)
Aug 23, 2022 7.500 8.060 7.480 7.860 506,619 +0.46(+6.22%)
Aug 22, 2022 7.490 7.510 7.260 7.400 484,632 -0.27(-3.52%)
Aug 19, 2022 7.940 7.940 7.620 7.670 375,631 -0.45(-5.54%)
Aug 18, 2022 8.050 8.160 7.850 8.120 362,215 +0.16(+2.01%)
Aug 17, 2022 8.490 8.570 7.960 7.960 655,054 -0.77(-8.82%)
Aug 16, 2022 8.760 8.900 8.360 8.730 578,532 -0.05(-0.57%)
Aug 15, 2022 8.780 8.820 8.520 8.780 366,104 -0.15(-1.68%)
Aug 12, 2022 8.900 9.070 8.810 8.930 345,174 +0.02(+0.22%)
Aug 11, 2022 9.020 9.320 8.890 8.910 488,432 +0.02(+0.22%)
Aug 10, 2022 9.030 9.120 8.650 8.890 621,952 +0.05(+0.57%)
Aug 09, 2022 9.130 9.270 8.760 8.840 457,756 -0.37(-4.02%)
Aug 08, 2022 9.150 9.480 9.100 9.210 599,235 +0.17(+1.88%)
Aug 05, 2022 8.530 9.140 8.480 9.040 439,229 +0.38(+4.39%)
Aug 04, 2022 8.520 8.760 8.450 8.660 524,967 +0.03(+0.35%)
Aug 03, 2022 8.730 8.800 8.350 8.630 558,826 +0.03(+0.35%)
Aug 02, 2022 8.340 8.750 8.280 8.600 509,778 +0.01(+0.12%)
Jul 29, 2022 8.590 0 +0.22(+2.63%)
Jul 28, 2022 8.140 8.390 7.830 8.370 667,198 +0.48(+6.08%)
Jul 27, 2022 7.380 7.950 7.380 7.890 718,460 +0.65(+8.98%)
Jul 26, 2022 7.330 7.340 7.050 7.240 462,409 -0.05(-0.69%)
Jul 25, 2022 7.010 7.290 6.740 7.290 479,278 +0.39(+5.65%)
Jul 22, 2022 7.450 7.550 6.900 6.900 568,119 -0.54(-7.26%)
Jul 21, 2022 7.600 7.650 7.330 7.440 338,720 -0.28(-3.63%)
Jul 20, 2022 7.530 7.770 7.400 7.720 420,468 +0.12(+1.58%)
Jul 19, 2022 7.210 7.620 7.160 7.600 618,845 +0.45(+6.29%)
Jul 18, 2022 7.270 7.440 7.130 7.150 409,914 +0.08(+1.13%)
Jul 15, 2022 7.140 7.210 6.780 7.070 425,647 +0.10(+1.43%)
Jul 14, 2022 6.740 7.010 6.510 6.970 529,247 +0.14(+2.05%)
Jul 13, 2022 6.560 6.990 6.560 6.830 561,350 +0.09(+1.34%)
Jul 12, 2022 6.660 6.870 6.560 6.740 417,615 -0.03(-0.44%)
Jul 11, 2022 6.930 7.020 6.720 6.770 332,955 -0.27(-3.84%)
Jul 08, 2022 6.960 7.140 6.780 7.040 201,200 +0.02(+0.28%)
Jul 07, 2022 6.560 7.080 6.550 7.020 448,063 +0.64(+10.03%)
Jul 06, 2022 6.430 6.590 6.140 6.380 398,323 -0.01(-0.16%)
Jul 05, 2022 6.340 6.410 6.180 6.390 444,831 -0.06(-0.93%)
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.