Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

11.29 CAD -0.69 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.910 2.910 2.910 0 -0.04(-1.36%)
Jun 29, 2016 2.910 2.990 2.870 2.950 58,735 +0.02(+0.68%)
Jun 28, 2016 2.980 3.000 2.900 2.930 89,817 +0.04(+1.38%)
Jun 27, 2016 3.080 3.080 2.880 2.890 139,949 -0.19(-6.17%)
Jun 24, 2016 3.100 3.130 2.980 3.080 253,762 -0.19(-5.81%)
Jun 23, 2016 3.100 3.300 3.080 3.270 111,226 +0.13(+4.14%)
Jun 22, 2016 3.280 3.280 3.100 3.140 66,422 -0.11(-3.38%)
Jun 21, 2016 3.270 3.270 3.110 3.250 78,647 -0.02(-0.61%)
Jun 20, 2016 3.430 3.510 3.210 3.270 97,813 -0.16(-4.66%)
Jun 17, 2016 3.220 3.430 3.220 3.430 79,741 +0.18(+5.54%)
Jun 16, 2016 3.320 3.320 3.170 3.250 25,116 -0.07(-2.11%)
Jun 15, 2016 3.150 3.350 3.110 3.320 76,759 +0.19(+6.07%)
Jun 14, 2016 3.090 3.180 3.060 3.130 25,907 -0.02(-0.63%)
Jun 13, 2016 3.130 3.180 3.060 3.150 60,629 -0.04(-1.25%)
Jun 10, 2016 3.310 3.390 3.150 3.190 66,512 -0.15(-4.49%)
Jun 09, 2016 3.200 3.370 3.200 3.340 54,819 +0.13(+4.05%)
Jun 08, 2016 3.390 3.480 3.210 3.210 195,245 -0.05(-1.53%)
Jun 07, 2016 3.580 3.650 3.260 3.260 197,617 -0.20(-5.78%)
Jun 06, 2016 3.080 3.500 3.080 3.460 365,304 +0.39(+12.70%)
Jun 03, 2016 3.080 3.140 3.040 3.070 59,006 +0.02(+0.66%)
Jun 02, 2016 2.860 3.050 2.860 3.050 76,039 +0.19(+6.64%)
Jun 01, 2016 2.910 2.910 2.820 2.860 31,475 -0.05(-1.72%)
May 31, 2016 2.920 2.950 2.880 2.910 22,722 +0.04(+1.39%)
May 30, 2016 2.870 2.890 2.850 2.870 7,140 +0.00(+0.00%)
May 27, 2016 3.000 3.000 2.870 2.870 45,985 -0.08(-2.71%)
May 26, 2016 3.070 3.070 2.940 2.950 37,887 -0.10(-3.28%)
May 25, 2016 2.960 3.080 2.960 3.050 52,563 +0.10(+3.39%)
May 24, 2016 2.970 3.060 2.950 2.950 64,345 +0.07(+2.43%)
May 20, 2016 2.880 2.880 2.880 0 +0.05(+1.77%)
May 19, 2016 2.950 2.950 2.820 2.830 88,028 -0.09(-3.08%)
May 18, 2016 3.090 3.130 2.910 2.920 111,343 -0.17(-5.50%)
May 17, 2016 3.100 3.120 3.010 3.090 88,580 +0.03(+0.98%)
May 16, 2016 2.950 3.100 2.920 3.060 226,362 +0.29(+10.47%)
May 13, 2016 2.780 2.890 2.720 2.770 60,676 +0.04(+1.47%)
May 12, 2016 2.800 2.800 2.710 2.730 69,619 -0.07(-2.50%)
May 11, 2016 2.840 2.840 2.800 2.800 40,764 -0.03(-1.06%)
May 10, 2016 2.840 2.840 2.680 2.830 90,567 +0.09(+3.28%)
May 09, 2016 2.840 2.880 2.730 2.740 56,201 -0.08(-2.84%)
May 06, 2016 2.830 2.880 2.790 2.820 51,651 +0.08(+2.92%)
May 05, 2016 2.900 2.900 2.730 2.740 76,488 -0.01(-0.36%)
May 04, 2016 2.840 2.840 2.700 2.750 123,696 -0.04(-1.43%)
May 03, 2016 2.880 2.980 2.750 2.790 148,478 -0.11(-3.79%)
May 02, 2016 2.990 2.990 2.890 2.900 62,851 -0.07(-2.36%)
Apr 29, 2016 3.020 3.050 2.910 2.970 109,186 -0.03(-1.00%)
Apr 28, 2016 3.020 3.040 3.000 3.000 43,130 -0.02(-0.66%)
Apr 27, 2016 3.000 3.050 3.000 3.020 33,557 +0.02(+0.67%)
Apr 26, 2016 3.000 3.020 2.970 3.000 36,808 +0.00(+0.00%)
Apr 25, 2016 3.040 3.050 2.980 3.000 74,726 +0.01(+0.33%)
Apr 22, 2016 3.000 3.060 2.940 2.990 125,653 +0.04(+1.36%)
Apr 21, 2016 3.030 3.060 2.940 2.950 88,927 -0.05(-1.67%)
Apr 20, 2016 3.020 3.040 2.960 3.000 81,880 +0.00(+0.00%)
Apr 19, 2016 3.010 3.055 2.970 3.000 103,296 +0.00(+0.00%)
Apr 18, 2016 2.900 3.000 2.900 3.000 31,366 +0.08(+2.74%)
Apr 15, 2016 2.950 2.990 2.850 2.920 93,135 +0.01(+0.34%)
Apr 14, 2016 3.060 3.060 2.910 2.910 107,605 -0.14(-4.59%)
Apr 13, 2016 3.040 3.090 2.980 3.050 136,384 +0.07(+2.35%)
Apr 12, 2016 2.950 3.000 2.860 2.980 121,835 +0.11(+3.83%)
Apr 11, 2016 2.900 2.980 2.860 2.870 92,373 +0.04(+1.41%)
Apr 08, 2016 2.810 2.880 2.800 2.830 44,997 +0.08(+2.91%)
Apr 07, 2016 2.810 2.880 2.680 2.750 117,959 -0.04(-1.43%)
Apr 06, 2016 2.790 2.850 2.640 2.790 97,853 +0.02(+0.72%)
Apr 05, 2016 2.850 2.920 2.750 2.770 92,969 -0.11(-3.82%)
Apr 04, 2016 2.930 2.930 2.860 2.880 118,068 -0.05(-1.71%)
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.