Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

8.050 CAD +0.020 (+0.25%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.980 3.000 2.870 2.880 171,017 -0.08(-2.70%)
Mar 30, 2016 3.010 3.010 2.930 2.960 92,291 -0.04(-1.33%)
Mar 29, 2016 2.920 3.040 2.880 3.000 65,990 +0.07(+2.39%)
Mar 28, 2016 2.990 2.990 2.890 2.930 72,504 -0.05(-1.68%)
Mar 24, 2016 2.980 2.980 2.980 0 +0.04(+1.36%)
Mar 23, 2016 3.080 3.080 2.920 2.940 268,342 -0.16(-5.16%)
Mar 22, 2016 3.100 3.130 3.050 3.100 71,513 -0.01(-0.32%)
Mar 21, 2016 3.210 3.240 3.070 3.110 128,652 -0.07(-2.20%)
Mar 18, 2016 3.140 3.250 3.070 3.180 196,317 +0.08(+2.58%)
Mar 17, 2016 3.060 3.190 3.050 3.100 241,494 +0.05(+1.64%)
Mar 16, 2016 3.090 3.150 3.050 3.050 156,123 -0.03(-0.97%)
Mar 15, 2016 3.130 3.140 3.010 3.080 125,143 -0.02(-0.65%)
Mar 14, 2016 3.140 3.160 3.070 3.100 176,807 +0.01(+0.32%)
Mar 11, 2016 3.130 3.130 3.000 3.090 111,553 -0.03(-0.96%)
Mar 10, 2016 3.160 3.160 3.080 3.120 108,222 +0.01(+0.32%)
Mar 09, 2016 3.260 3.310 2.930 3.110 615,029 -0.60(-16.17%)
Mar 08, 2016 3.960 3.980 3.530 3.710 73,963 -0.23(-5.84%)
Mar 07, 2016 3.760 3.950 3.760 3.940 104,079 +0.23(+6.20%)
Mar 04, 2016 3.580 3.800 3.570 3.710 44,246 +0.14(+3.92%)
Mar 03, 2016 3.500 3.610 3.430 3.570 67,688 +0.13(+3.78%)
Mar 02, 2016 3.330 3.500 3.330 3.440 51,980 +0.11(+3.30%)
Mar 01, 2016 3.310 3.500 3.230 3.330 68,457 +0.00(+0.00%)
Feb 29, 2016 3.100 3.430 3.100 3.330 36,832 +0.23(+7.42%)
Feb 26, 2016 3.000 3.120 3.000 3.100 25,483 +0.10(+3.33%)
Feb 25, 2016 3.080 3.080 3.000 3.000 20,671 -0.05(-1.64%)
Feb 24, 2016 3.000 3.120 2.920 3.050 9,710 +0.05(+1.67%)
Feb 23, 2016 3.190 3.240 2.960 3.000 57,675 -0.20(-6.25%)
Feb 22, 2016 3.190 3.320 3.180 3.200 45,919 +0.02(+0.63%)
Feb 19, 2016 3.200 3.260 3.100 3.180 42,592 -0.07(-2.15%)
Feb 18, 2016 3.430 3.430 3.250 3.250 22,773 -0.17(-4.97%)
Feb 17, 2016 3.270 3.570 3.270 3.420 35,317 +0.16(+4.91%)
Feb 16, 2016 3.030 3.430 3.030 3.260 47,157 +0.17(+5.50%)
Feb 12, 2016 3.090 3.090 3.090 0 +0.25(+8.80%)
Feb 11, 2016 2.850 2.900 2.820 2.840 27,040 -0.02(-0.70%)
Feb 10, 2016 2.930 3.050 2.850 2.860 46,148 -0.08(-2.72%)
Feb 09, 2016 3.020 3.100 2.930 2.940 35,948 -0.19(-6.07%)
Feb 08, 2016 3.080 3.160 3.000 3.130 96,450 +0.00(+0.00%)
Feb 05, 2016 3.280 3.300 3.130 3.130 45,523 -0.15(-4.57%)
Feb 04, 2016 3.250 3.370 3.180 3.280 26,902 +0.00(+0.00%)
Feb 03, 2016 3.250 3.300 3.080 3.280 26,154 +0.05(+1.55%)
Feb 02, 2016 3.370 3.380 3.200 3.230 32,939 -0.17(-5.00%)
Feb 01, 2016 3.270 3.450 3.150 3.400 83,466 +0.10(+3.03%)
Jan 29, 2016 3.090 3.320 3.070 3.300 46,586 +0.25(+8.20%)
Jan 28, 2016 3.060 3.100 2.970 3.050 41,280 +0.03(+0.99%)
Jan 27, 2016 2.990 3.110 2.930 3.020 42,406 +0.03(+1.00%)
Jan 26, 2016 2.930 3.030 2.770 2.990 67,611 +0.09(+3.10%)
Jan 25, 2016 3.070 3.100 2.880 2.900 30,667 -0.10(-3.33%)
Jan 22, 2016 3.110 3.150 2.920 3.000 42,341 +0.04(+1.35%)
Jan 21, 2016 2.900 3.100 2.890 2.960 46,076 +0.08(+2.78%)
Jan 20, 2016 2.850 2.950 2.600 2.880 122,215 -0.02(-0.69%)
Jan 19, 2016 3.000 3.000 2.870 2.900 73,031 +0.07(+2.47%)
Jan 18, 2016 2.800 2.860 2.800 2.830 26,389 -0.03(-1.05%)
Jan 15, 2016 2.910 2.910 2.700 2.860 77,595 -0.19(-6.23%)
Jan 14, 2016 2.860 3.060 2.730 3.050 92,185 +0.19(+6.64%)
Jan 13, 2016 3.050 3.180 2.800 2.860 119,900 -0.15(-4.98%)
Jan 12, 2016 3.230 3.330 2.940 3.010 99,070 -0.23(-7.10%)
Jan 11, 2016 3.440 3.500 3.150 3.240 57,611 -0.21(-6.09%)
Jan 08, 2016 3.640 3.640 3.400 3.450 56,962 -0.09(-2.54%)
Jan 07, 2016 3.800 3.800 3.510 3.540 62,609 -0.23(-6.10%)
Jan 06, 2016 3.980 3.980 3.760 3.770 68,128 -0.27(-6.68%)
Jan 05, 2016 4.020 4.070 3.820 4.040 50,252 +0.02(+0.50%)
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.