Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

7.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.590 7.860 7.860 681,876 +0.45(+6.07%)
Jan 28, 2022 7.180 7.440 6.970 7.410 825,223 +0.18(+2.49%)
Jan 27, 2022 7.660 7.760 7.150 7.230 1,343,776 -0.27(-3.60%)
Jan 26, 2022 8.170 8.220 7.490 7.500 1,035,928 -0.41(-5.18%)
Jan 25, 2022 7.790 7.970 7.550 7.910 665,439 -0.04(-0.50%)
Jan 24, 2022 7.240 7.980 7.120 7.950 1,054,592 +0.10(+1.27%)
Jan 21, 2022 8.010 8.280 7.760 7.850 1,770,071 -0.43(-5.19%)
Jan 20, 2022 8.630 8.860 8.230 8.280 501,797 -0.23(-2.70%)
Jan 19, 2022 8.590 8.860 8.340 8.510 705,108 +0.17(+2.04%)
Jan 18, 2022 8.790 8.930 8.340 8.340 833,784 -0.66(-7.33%)
Jan 17, 2022 9.040 9.100 8.890 9.000 95,238 +0.05(+0.56%)
Jan 14, 2022 8.950 9.250 8.640 8.950 886,398 -0.07(-0.78%)
Jan 13, 2022 10.03 10.14 9.010 9.020 1,132,094 -1.02(-10.16%)
Jan 12, 2022 10.37 10.85 10.02 10.04 1,694,646 -0.20(-1.95%)
Jan 11, 2022 10.31 10.42 9.780 10.24 864,519 -0.05(-0.49%)
Jan 10, 2022 10.39 10.50 10.01 10.29 578,048 -0.27(-2.56%)
Jan 07, 2022 10.13 10.59 9.680 10.56 993,633 +0.61(+6.13%)
Jan 06, 2022 11.35 11.35 9.840 9.950 1,303,425 -1.00(-9.13%)
Jan 05, 2022 11.23 11.97 10.88 10.95 1,286,450 +0.14(+1.30%)
Jan 04, 2022 10.79 10.94 10.35 10.81 778,883 +1.15(+11.90%)
Dec 31, 2021 9.660 9.660 9.660 0 -0.03(-0.31%)
Dec 30, 2021 10.09 10.14 9.690 9.690 665,245 -0.47(-4.63%)
Dec 29, 2021 10.36 10.47 10.05 10.16 457,194 -0.27(-2.59%)
Dec 24, 2021 10.43 10.43 10.43 0 +0.26(+2.56%)
Dec 23, 2021 10.21 10.31 9.910 10.17 413,195 +0.13(+1.29%)
Dec 22, 2021 10.09 10.20 9.850 10.04 353,360 -0.03(-0.30%)
Dec 21, 2021 9.530 10.11 9.350 10.07 1,192,166 +0.79(+8.51%)
Dec 20, 2021 8.850 9.290 8.790 9.280 773,563 -0.05(-0.54%)
Dec 17, 2021 9.580 9.670 9.200 9.330 6,007,776 -0.24(-2.51%)
Dec 16, 2021 10.29 10.43 9.560 9.570 968,008 -0.50(-4.97%)
Dec 15, 2021 9.480 10.10 9.080 10.07 967,895 +0.51(+5.33%)
Dec 14, 2021 9.430 9.780 9.430 9.560 564,635 -0.23(-2.35%)
Dec 13, 2021 10.09 10.36 9.690 9.790 1,330,746 -0.29(-2.88%)
Dec 10, 2021 10.44 10.57 10.06 10.08 613,127 -0.38(-3.63%)
Dec 09, 2021 10.80 11.01 10.37 10.46 529,056 -0.46(-4.21%)
Dec 08, 2021 10.53 11.11 10.51 10.92 533,458 +0.27(+2.54%)
Dec 07, 2021 10.67 10.78 10.32 10.65 636,101 +0.42(+4.11%)
Dec 06, 2021 10.10 10.39 9.510 10.23 1,012,243 -0.04(-0.39%)
Dec 03, 2021 11.34 11.37 10.03 10.27 753,832 -0.88(-7.89%)
Dec 02, 2021 10.72 11.32 10.63 11.15 446,653 +0.29(+2.67%)
Dec 01, 2021 11.39 11.77 10.81 10.86 838,885 -0.40(-3.55%)
Nov 30, 2021 11.65 11.87 10.70 11.26 1,178,213 -0.57(-4.82%)
Nov 29, 2021 11.53 12.17 11.52 11.83 469,294 +0.54(+4.78%)
Nov 26, 2021 11.28 11.50 10.81 11.29 786,060 -0.69(-5.76%)
Nov 25, 2021 11.97 12.37 11.95 11.98 179,704 +0.11(+0.93%)
Nov 24, 2021 11.94 12.00 11.57 11.87 419,443 -0.12(-1.00%)
Nov 23, 2021 11.68 12.57 11.61 11.99 678,495 +0.59(+5.18%)
Nov 22, 2021 11.68 12.04 11.34 11.40 703,229 -0.22(-1.89%)
Nov 19, 2021 12.29 12.29 11.55 11.62 610,483 -1.07(-8.43%)
Nov 18, 2021 12.56 12.69 12.41 12.69 540,574 +0.19(+1.52%)
Nov 17, 2021 12.45 12.96 11.97 12.50 497,461 +0.12(+0.97%)
Nov 16, 2021 12.83 13.00 12.23 12.38 672,664 -0.43(-3.36%)
Nov 15, 2021 13.90 13.95 12.66 12.81 819,037 -0.98(-7.11%)
Nov 12, 2021 13.87 14.33 13.42 13.79 556,465 -0.02(-0.14%)
Nov 11, 2021 13.28 14.22 12.97 13.81 857,922 +0.74(+5.66%)
Nov 10, 2021 13.33 13.07 863,429 -0.58(-4.25%)
Nov 09, 2021 13.69 13.72 12.88 13.65 719,919 +0.15(+1.11%)
Nov 08, 2021 13.02 13.81 12.84 13.50 530,876 +0.72(+5.63%)
Nov 05, 2021 12.65 12.87 12.25 12.78 615,931 +0.14(+1.11%)
Nov 04, 2021 12.38 12.67 11.88 12.64 786,260 +0.52(+4.29%)
Nov 03, 2021 10.91 12.23 10.91 12.12 1,273,814 +1.54(+14.56%)
Nov 02, 2021 10.52 10.63 10.23 10.58 470,493 +0.17(+1.63%)
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.