Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.680 CAD +0.030 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.150 6.150 5.930 5.980 11,302 -0.25(-4.01%)
Apr 29, 2015 6.470 6.470 6.170 6.230 13,439 -0.08(-1.27%)
Apr 28, 2015 6.170 6.400 5.940 6.310 20,617 +0.21(+3.44%)
Apr 27, 2015 6.590 6.590 6.100 6.100 19,688 -0.36(-5.57%)
Apr 24, 2015 6.660 6.730 6.410 6.460 59,370 -0.13(-1.97%)
Apr 23, 2015 6.140 6.600 6.130 6.590 64,923 +0.49(+8.03%)
Apr 22, 2015 5.520 6.100 5.520 6.100 48,506 +0.50(+8.93%)
Apr 21, 2015 5.500 5.710 5.500 5.600 7,383 +0.16(+2.94%)
Apr 20, 2015 5.250 5.520 5.250 5.440 21,870 +0.15(+2.84%)
Apr 17, 2015 5.480 5.480 5.290 5.290 10,802 -0.14(-2.58%)
Apr 16, 2015 5.360 5.450 5.250 5.430 13,853 +0.06(+1.12%)
Apr 15, 2015 5.300 5.550 5.210 5.370 35,160 +0.09(+1.70%)
Apr 14, 2015 5.300 5.300 5.100 5.280 11,674 +0.08(+1.54%)
Apr 13, 2015 5.160 5.290 5.160 5.200 9,102 +0.00(+0.00%)
Apr 10, 2015 5.220 5.280 5.180 5.200 25,849 -0.06(-1.14%)
Apr 09, 2015 5.270 5.340 5.260 5.260 11,695 +0.05(+0.96%)
Apr 08, 2015 5.330 5.360 5.190 5.210 17,178 -0.14(-2.62%)
Apr 07, 2015 5.200 5.400 5.200 5.350 9,103 +0.05(+0.94%)
Apr 06, 2015 5.110 5.420 5.110 5.300 41,227 +0.25(+4.95%)
Apr 02, 2015 5.050 5.050 5.050 0 -0.54(-9.66%)
Apr 01, 2015 5.730 5.860 5.570 5.590 7,972 -0.09(-1.58%)
Mar 31, 2015 5.700 5.800 5.650 5.680 9,743 -0.02(-0.35%)
Mar 30, 2015 5.980 5.980 5.670 5.700 13,111 -0.13(-2.23%)
Mar 27, 2015 5.690 5.830 5.670 5.830 6,142 +0.09(+1.57%)
Mar 26, 2015 5.960 5.990 5.740 5.740 6,897 -0.17(-2.88%)
Mar 25, 2015 5.970 6.200 5.910 5.910 19,003 +0.05(+0.85%)
Mar 24, 2015 5.930 5.990 5.740 5.860 15,353 -0.14(-2.33%)
Mar 23, 2015 6.000 6.030 5.860 6.000 7,322 +0.00(+0.00%)
Mar 20, 2015 6.020 6.090 6.000 6.000 9,113 -0.10(-1.64%)
Mar 19, 2015 5.810 6.160 5.810 6.100 18,107 +0.34(+5.90%)
Mar 18, 2015 5.860 5.860 5.660 5.760 10,538 -0.16(-2.70%)
Mar 17, 2015 5.950 5.980 5.790 5.920 8,284 +0.07(+1.20%)
Mar 16, 2015 5.620 5.850 5.450 5.850 18,555 +0.23(+4.09%)
Mar 13, 2015 5.680 5.720 5.530 5.620 7,969 -0.14(-2.43%)
Mar 12, 2015 5.610 5.760 5.600 5.760 3,850 +0.15(+2.67%)
Mar 11, 2015 5.520 5.720 5.520 5.610 9,621 -0.04(-0.71%)
Mar 10, 2015 5.680 5.700 5.610 5.650 28,662 -0.10(-1.74%)
Mar 09, 2015 5.980 5.980 5.720 5.750 24,387 -0.20(-3.36%)
Mar 06, 2015 6.100 6.170 5.950 5.950 24,365 -0.15(-2.46%)
Mar 05, 2015 6.120 6.240 6.060 6.100 33,243 -0.02(-0.33%)
Mar 04, 2015 6.120 6.000 6.120 20,452 +0.09(+1.49%)
Mar 03, 2015 6.200 6.200 6.000 6.030 13,819 -0.06(-0.99%)
Mar 02, 2015 6.100 6.120 6.020 6.090 12,021 +0.06(+1.00%)
Feb 27, 2015 6.070 6.130 6.000 6.030 9,053 -0.10(-1.63%)
Feb 26, 2015 6.180 6.200 6.080 6.130 17,891 -0.02(-0.33%)
Feb 25, 2015 6.150 6.160 6.080 6.150 7,200 -0.03(-0.49%)
Feb 24, 2015 6.200 6.200 6.020 6.180 13,818 +0.02(+0.32%)
Feb 23, 2015 6.120 6.230 6.040 6.160 16,754 -0.05(-0.81%)
Feb 20, 2015 6.500 6.500 6.200 6.210 31,176 -0.21(-3.27%)
Feb 19, 2015 6.510 6.530 6.420 6.420 7,535 -0.07(-1.08%)
Feb 18, 2015 6.680 6.680 6.240 6.490 20,354 -0.02(-0.31%)
Feb 17, 2015 6.140 6.610 6.100 6.510 50,317 +0.36(+5.85%)
Feb 13, 2015 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 12, 2015 6.200 6.250 6.110 6.150 6,396 -0.10(-1.60%)
Feb 11, 2015 6.330 6.340 6.220 6.250 8,787 +0.00(+0.00%)
Feb 10, 2015 6.340 6.440 6.190 6.250 11,376 -0.16(-2.50%)
Feb 09, 2015 6.540 6.650 6.410 6.410 11,996 -0.08(-1.23%)
Feb 06, 2015 6.290 6.630 6.290 6.490 50,571 +0.32(+5.19%)
Feb 05, 2015 5.950 6.170 5.900 6.170 16,110 +0.31(+5.29%)
Feb 04, 2015 5.940 5.950 5.750 5.860 12,627 -0.09(-1.51%)
Feb 03, 2015 5.660 5.950 5.660 5.950 20,221 +0.27(+4.75%)
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.