Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.300 CAD -0.290 (-4.40%)
Streaming Delayed Price Updated: 3:35 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.680 2.770 2.550 2.700 669,867 +0.07(+2.66%)
Nov 27, 2020 2.780 2.780 2.580 2.630 336,664 -0.13(-4.71%)
Nov 26, 2020 2.850 2.850 2.690 2.760 104,364 -0.02(-0.72%)
Nov 25, 2020 2.830 2.870 2.750 2.780 505,290 +0.04(+1.46%)
Nov 24, 2020 2.540 2.770 2.520 2.740 668,701 +0.24(+9.60%)
Nov 23, 2020 2.400 2.510 2.390 2.500 272,461 +0.11(+4.60%)
Nov 20, 2020 2.380 2.420 2.350 2.390 158,058 +0.02(+0.84%)
Nov 19, 2020 2.330 2.380 2.320 2.370 167,202 +0.03(+1.28%)
Nov 18, 2020 2.300 2.380 2.290 2.340 186,235 +0.04(+1.74%)
Nov 17, 2020 2.370 2.370 2.220 2.300 239,011 -0.07(-2.95%)
Nov 16, 2020 2.320 2.400 2.280 2.370 187,425 +0.09(+3.95%)
Nov 13, 2020 2.350 2.370 2.280 2.280 137,540 -0.02(-0.87%)
Nov 12, 2020 2.400 2.480 2.280 2.300 315,754 -0.10(-4.17%)
Nov 11, 2020 2.280 2.400 2.240 2.400 396,837 +0.16(+7.14%)
Nov 10, 2020 2.120 2.270 2.090 2.240 304,348 +0.14(+6.67%)
Nov 09, 2020 2.200 2.210 2.080 2.100 202,540 -0.01(-0.47%)
Nov 06, 2020 2.150 2.150 2.060 2.110 106,126 -0.01(-0.47%)
Nov 05, 2020 2.020 2.130 1.990 2.120 338,858 +0.16(+8.16%)
Nov 04, 2020 2.070 2.070 1.950 1.960 168,589 -0.02(-1.01%)
Nov 03, 2020 1.970 2.000 1.930 1.980 233,258 +0.07(+3.66%)
Nov 02, 2020 2.010 2.030 1.910 1.910 199,698 -0.09(-4.50%)
Oct 30, 2020 2.050 2.050 1.960 2.000 119,393 -0.05(-2.44%)
Oct 29, 2020 1.910 2.070 1.910 2.050 127,463 +0.10(+5.13%)
Oct 28, 2020 2.000 2.050 1.940 1.950 178,605 -0.11(-5.34%)
Oct 27, 2020 2.060 2.080 2.040 2.060 85,473 +0.02(+0.98%)
Oct 26, 2020 2.150 2.150 2.030 2.040 136,538 -0.07(-3.32%)
Oct 23, 2020 2.180 2.180 2.100 2.110 152,510 -0.04(-1.86%)
Oct 22, 2020 2.210 2.240 2.150 2.150 114,695 -0.06(-2.71%)
Oct 21, 2020 2.170 2.220 2.140 2.210 196,124 +0.07(+3.27%)
Oct 20, 2020 2.110 2.170 2.100 2.140 147,340 +0.04(+1.90%)
Oct 19, 2020 2.180 2.200 2.100 2.100 177,157 -0.04(-1.87%)
Oct 16, 2020 2.220 2.220 2.120 2.140 150,475 -0.05(-2.28%)
Oct 15, 2020 2.160 2.230 2.160 2.190 163,918 +0.00(+0.00%)
Oct 14, 2020 2.190 2.230 2.160 2.190 104,695 +0.01(+0.46%)
Oct 13, 2020 2.180 2.220 2.150 2.180 214,305 -0.05(-2.24%)
Oct 09, 2020 2.230 2.230 2.230 0 -0.02(-0.89%)
Oct 08, 2020 2.320 2.360 2.240 2.250 221,304 -0.05(-2.17%)
Oct 07, 2020 2.260 2.350 2.220 2.300 286,841 +0.08(+3.60%)
Oct 06, 2020 2.260 2.370 2.200 2.220 436,519 -0.03(-1.33%)
Oct 05, 2020 2.190 2.260 2.160 2.250 218,416 +0.07(+3.21%)
Oct 02, 2020 2.220 2.250 2.150 2.180 313,243 -0.11(-4.80%)
Oct 01, 2020 2.270 2.330 2.200 2.290 418,711 +0.07(+3.15%)
Sep 30, 2020 2.310 2.310 2.200 2.220 181,720 -0.09(-3.90%)
Sep 29, 2020 2.310 2.330 2.250 2.310 261,304 +0.01(+0.43%)
Sep 28, 2020 2.220 2.320 2.160 2.300 208,951 +0.09(+4.07%)
Sep 25, 2020 2.110 2.220 2.080 2.210 281,306 +0.13(+6.25%)
Sep 24, 2020 2.030 2.210 2.000 2.080 403,796 +0.03(+1.46%)
Sep 23, 2020 2.210 2.250 2.020 2.050 274,945 -0.17(-7.66%)
Sep 22, 2020 2.200 2.260 2.170 2.220 199,586 -0.01(-0.45%)
Sep 21, 2020 2.360 2.360 2.210 2.230 394,930 -0.13(-5.51%)
Sep 18, 2020 2.310 2.370 2.280 2.360 178,495 +0.05(+2.16%)
Sep 17, 2020 2.280 2.350 2.280 2.310 102,429 +0.00(+0.00%)
Sep 16, 2020 2.320 2.440 2.310 2.310 207,390 +0.01(+0.43%)
Sep 15, 2020 2.360 2.370 2.300 2.300 176,493 -0.04(-1.71%)
Sep 14, 2020 2.270 2.530 2.260 2.340 469,247 +0.09(+4.00%)
Sep 11, 2020 2.270 2.310 2.210 2.250 168,727 -0.01(-0.44%)
Sep 10, 2020 2.360 2.370 2.230 2.260 301,511 -0.09(-3.83%)
Sep 09, 2020 2.300 2.360 2.290 2.350 208,535 +0.09(+3.98%)
Sep 08, 2020 2.300 2.330 2.200 2.260 292,142 -0.05(-2.16%)
Sep 04, 2020 2.310 2.310 2.310 0 -0.03(-1.28%)
Sep 03, 2020 2.510 2.510 2.320 2.340 347,318 -0.16(-6.40%)
Sep 02, 2020 2.490 2.550 2.480 2.500 336,796 +0.02(+0.81%)
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.