Skip to main content

Energy Fuels Inc (TSX: EFR )

8.470 +0.230 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.090 3.320 3.070 3.300 46,586 +0.25(+8.20%)
Jan 28, 2016 3.060 3.100 2.970 3.050 41,280 +0.03(+0.99%)
Jan 27, 2016 2.990 3.110 2.930 3.020 42,406 +0.03(+1.00%)
Jan 26, 2016 2.930 3.030 2.770 2.990 67,611 +0.09(+3.10%)
Jan 25, 2016 3.070 3.100 2.880 2.900 30,667 -0.10(-3.33%)
Jan 22, 2016 3.110 3.150 2.920 3.000 42,341 +0.04(+1.35%)
Jan 21, 2016 2.900 3.100 2.890 2.960 46,076 +0.08(+2.78%)
Jan 20, 2016 2.850 2.950 2.600 2.880 122,215 -0.02(-0.69%)
Jan 19, 2016 3.000 3.000 2.870 2.900 73,031 +0.07(+2.47%)
Jan 18, 2016 2.800 2.860 2.800 2.830 26,389 -0.03(-1.05%)
Jan 15, 2016 2.910 2.910 2.700 2.860 77,595 -0.19(-6.23%)
Jan 14, 2016 2.860 3.060 2.730 3.050 92,185 +0.19(+6.64%)
Jan 13, 2016 3.050 3.180 2.800 2.860 119,900 -0.15(-4.98%)
Jan 12, 2016 3.230 3.330 2.940 3.010 99,070 -0.23(-7.10%)
Jan 11, 2016 3.440 3.500 3.150 3.240 57,611 -0.21(-6.09%)
Jan 08, 2016 3.640 3.640 3.400 3.450 56,962 -0.09(-2.54%)
Jan 07, 2016 3.800 3.800 3.510 3.540 62,609 -0.23(-6.10%)
Jan 06, 2016 3.980 3.980 3.760 3.770 68,128 -0.27(-6.68%)
Jan 05, 2016 4.020 4.070 3.820 4.040 50,252 +0.02(+0.50%)
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.