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

Energy Fuels Inc (TSX: EFR )

7.920 -0.110 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2022 9.940 10.44 9.830 10.43 1,279,955 +0.88(+9.21%)
Feb 25, 2022 9.300 9.550 9.040 9.550 745,475 +0.35(+3.80%)
Feb 24, 2022 7.980 9.250 7.980 9.200 1,067,622 +0.99(+12.06%)
Feb 23, 2022 8.240 8.590 8.130 8.210 632,880 +0.21(+2.63%)
Feb 22, 2022 7.780 8.130 7.720 8.000 579,563 +0.05(+0.63%)
Feb 18, 2022 7.950 0 -0.33(-3.99%)
Feb 17, 2022 8.640 8.870 8.260 8.280 401,703 -0.35(-4.06%)
Feb 16, 2022 8.820 8.970 8.570 8.630 470,458 -0.17(-1.93%)
Feb 15, 2022 8.570 8.850 8.480 8.800 384,620 +0.31(+3.65%)
Feb 14, 2022 8.630 8.850 8.460 8.490 393,956 -0.21(-2.41%)
Feb 11, 2022 8.840 9.030 8.530 8.700 851,599 -0.20(-2.25%)
Feb 10, 2022 8.850 9.410 8.770 8.900 940,032 -0.26(-2.84%)
Feb 09, 2022 8.680 9.210 8.680 9.160 1,117,978 +0.77(+9.18%)
Feb 08, 2022 8.250 8.430 8.080 8.390 499,529 +0.15(+1.82%)
Feb 07, 2022 8.260 8.400 8.050 8.240 615,515 +0.08(+0.98%)
Feb 04, 2022 7.900 8.330 7.820 8.160 1,993,161 +0.34(+4.35%)
Feb 03, 2022 7.980 7.730 7.820 636,518 -0.36(-4.40%)
Feb 02, 2022 8.640 8.690 8.000 8.180 931,256 -0.21(-2.50%)
Feb 01, 2022 7.980 8.560 7.820 8.390 980,286 +0.53(+6.74%)
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%)
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.