Skip to main content

Energy Fuels Inc (TSX: EFR )

8.310 +0.070 (+0.85%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 1.980 2.000 1.980 2.000 49,430 +0.01(+0.50%)
Sep 28, 2017 2.000 2.010 1.980 1.990 34,650 -0.02(-1.00%)
Sep 27, 2017 2.010 2.020 1.990 2.010 54,512 +0.02(+1.01%)
Sep 26, 2017 2.040 2.050 1.990 1.990 59,725 -0.04(-1.97%)
Sep 25, 2017 2.030 2.040 2.010 2.030 25,067 -0.01(-0.49%)
Sep 22, 2017 2.040 2.040 2.030 2.040 63,386 +0.00(+0.00%)
Sep 21, 2017 2.050 2.080 2.030 2.040 41,605 -0.02(-0.97%)
Sep 20, 2017 2.100 2.110 2.030 2.060 64,052 -0.03(-1.44%)
Sep 19, 2017 2.150 2.150 2.030 2.090 189,194 -0.06(-2.79%)
Sep 18, 2017 2.200 2.200 2.140 2.150 37,675 -0.05(-2.27%)
Sep 15, 2017 2.170 2.200 2.150 2.200 127,058 +0.01(+0.46%)
Sep 14, 2017 2.250 2.250 2.180 2.190 42,006 -0.01(-0.45%)
Sep 13, 2017 2.200 2.205 2.150 2.200 86,256 +0.02(+0.92%)
Sep 12, 2017 2.120 2.220 2.120 2.180 37,308 +0.02(+0.93%)
Sep 11, 2017 2.090 2.180 2.080 2.160 32,574 +0.07(+3.35%)
Sep 08, 2017 2.150 2.170 2.090 2.090 71,942 -0.06(-2.79%)
Sep 07, 2017 2.130 2.170 2.130 2.150 13,683 +0.00(+0.00%)
Sep 06, 2017 2.230 2.230 2.140 2.150 40,140 -0.04(-1.83%)
Sep 05, 2017 2.240 2.280 2.130 2.190 69,426 -0.08(-3.31%)
Sep 01, 2017 2.360 2.370 2.220 2.265 61,306 -0.06(-2.79%)
Aug 31, 2017 2.270 2.330 2.260 2.330 50,649 +0.06(+2.64%)
Aug 30, 2017 2.270 2.290 2.240 2.270 35,465 -0.03(-1.30%)
Aug 29, 2017 2.100 2.330 2.100 2.300 134,883 +0.17(+8.24%)
Aug 28, 2017 2.090 2.140 2.090 2.125 40,604 +0.04(+1.67%)
Aug 25, 2017 2.130 2.140 2.070 2.090 64,195 -0.01(-0.48%)
Aug 24, 2017 2.090 2.110 2.060 2.100 49,857 +0.02(+0.96%)
Aug 23, 2017 2.090 2.140 2.060 2.080 65,854 +0.01(+0.48%)
Aug 22, 2017 2.140 2.150 2.070 2.070 48,697 -0.07(-3.27%)
Aug 21, 2017 2.170 2.170 2.130 2.140 47,186 -0.07(-3.17%)
Aug 18, 2017 2.130 2.220 2.130 2.210 46,980 +0.07(+3.27%)
Aug 17, 2017 2.140 2.210 2.130 2.140 51,403 +0.02(+0.94%)
Aug 16, 2017 2.100 2.150 2.100 2.120 14,881 +0.01(+0.47%)
Aug 15, 2017 2.140 2.140 2.090 2.110 32,049 -0.03(-1.40%)
Aug 14, 2017 2.120 2.170 2.120 2.140 58,913 -0.01(-0.47%)
Aug 11, 2017 2.150 2.210 2.140 2.150 26,110 +0.02(+0.94%)
Aug 10, 2017 2.120 2.160 2.120 2.130 50,176 +0.01(+0.47%)
Aug 09, 2017 2.160 2.170 2.120 2.120 35,454 -0.04(-1.85%)
Aug 08, 2017 2.190 2.190 2.100 2.160 25,102 -0.04(-1.82%)
Aug 04, 2017 2.220 2.270 2.200 2.200 47,612 -0.02(-0.90%)
Aug 03, 2017 2.270 2.280 2.220 2.220 46,251 -0.02(-0.89%)
Aug 02, 2017 2.220 2.280 2.220 2.240 64,315 +0.00(+0.00%)
Aug 01, 2017 2.230 2.280 2.190 2.240 89,907 +0.02(+0.90%)
Jul 31, 2017 2.150 2.240 2.140 2.220 89,293 +0.04(+1.83%)
Jul 28, 2017 2.130 2.200 2.120 2.180 77,780 +0.01(+0.46%)
Jul 27, 2017 2.170 2.230 2.160 2.170 141,097 +0.01(+0.46%)
Jul 26, 2017 2.160 2.240 2.140 2.160 44,661 -0.01(-0.46%)
Jul 25, 2017 2.100 2.200 2.100 2.170 37,498 +0.07(+3.33%)
Jul 24, 2017 2.120 2.170 2.090 2.100 47,023 -0.02(-0.94%)
Jul 21, 2017 2.180 2.200 2.100 2.120 63,445 -0.06(-2.75%)
Jul 20, 2017 2.350 2.350 2.180 2.180 121,491 -0.10(-4.39%)
Jul 19, 2017 2.210 2.340 2.210 2.280 164,647 +0.11(+5.07%)
Jul 18, 2017 2.280 2.280 2.120 2.170 137,993 -0.09(-3.98%)
Jul 17, 2017 2.140 2.280 2.100 2.260 222,839 +0.17(+8.13%)
Jul 14, 2017 2.110 2.120 2.080 2.090 24,343 +0.00(+0.00%)
Jul 13, 2017 2.070 2.090 2.050 2.090 15,822 +0.00(+0.00%)
Jul 12, 2017 2.150 2.150 2.070 2.090 28,363 -0.02(-0.95%)
Jul 11, 2017 2.150 2.170 2.100 2.110 23,157 -0.02(-0.94%)
Jul 10, 2017 2.030 2.170 2.000 2.130 60,517 +0.09(+4.41%)
Jul 07, 2017 2.120 2.120 2.040 2.040 14,986 -0.08(-3.77%)
Jul 06, 2017 2.100 2.130 2.080 2.120 21,537 +0.00(+0.00%)
Jul 05, 2017 2.060 2.130 2.060 2.120 61,829 +0.00(+0.00%)
Jul 04, 2017 2.150 2.190 2.090 2.120 34,510 +0.06(+2.91%)
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.