Skip to main content

Energy Fuels Inc (TSX: EFR )

8.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 8.590 8.850 8.590 8.800 296,569 +0.24(+2.80%)
Nov 28, 2022 9.030 9.070 8.520 8.560 289,526 -0.59(-6.45%)
Nov 25, 2022 9.190 9.240 9.050 9.150 119,639 -0.12(-1.29%)
Nov 24, 2022 9.160 9.310 9.110 9.270 54,632 +0.06(+0.65%)
Nov 23, 2022 9.050 9.220 8.990 9.210 208,850 +0.08(+0.88%)
Nov 22, 2022 9.140 9.210 9.030 9.130 265,182 +0.05(+0.55%)
Nov 21, 2022 9.300 9.340 8.890 9.080 410,582 -0.34(-3.61%)
Nov 18, 2022 9.400 9.600 9.260 9.420 270,016 +0.14(+1.51%)
Nov 17, 2022 9.160 9.400 9.090 9.280 308,946 -0.02(-0.22%)
Nov 16, 2022 9.800 9.810 9.240 9.300 500,249 -0.59(-5.97%)
Nov 15, 2022 10.25 10.30 9.860 9.890 414,419 -0.13(-1.30%)
Nov 14, 2022 10.27 10.27 9.790 10.02 554,641 -0.20(-1.96%)
Nov 11, 2022 9.940 10.56 9.850 10.22 681,415 +0.38(+3.86%)
Nov 10, 2022 9.800 9.900 9.620 9.840 375,360 +0.46(+4.90%)
Nov 09, 2022 9.970 10.05 9.360 9.380 629,671 -0.66(-6.57%)
Nov 08, 2022 9.670 10.26 9.500 10.04 804,215 +0.36(+3.72%)
Nov 07, 2022 9.370 9.780 8.980 9.680 471,147 +0.38(+4.09%)
Nov 04, 2022 9.440 9.550 8.980 9.300 561,727 +0.07(+0.76%)
Nov 03, 2022 9.020 9.740 8.940 9.230 477,625 +0.12(+1.32%)
Nov 02, 2022 9.560 9.100 9.110 599,002 -0.47(-4.91%)
Nov 01, 2022 10.03 10.07 9.550 9.580 227,412 -0.27(-2.74%)
Oct 31, 2022 9.810 10.13 9.710 9.850 427,771 -0.07(-0.71%)
Oct 28, 2022 9.800 9.950 9.490 9.920 368,266 +0.18(+1.85%)
Oct 27, 2022 10.30 10.30 9.720 9.740 509,369 -0.39(-3.85%)
Oct 26, 2022 9.910 10.25 9.890 10.13 664,932 +0.27(+2.74%)
Oct 25, 2022 9.470 9.980 9.440 9.860 387,427 +0.35(+3.68%)
Oct 24, 2022 9.570 9.650 9.230 9.510 446,331 -0.04(-0.42%)
Oct 21, 2022 9.270 9.620 9.180 9.550 320,537 +0.29(+3.13%)
Oct 20, 2022 9.120 9.580 9.090 9.260 466,967 +0.18(+1.98%)
Oct 19, 2022 9.110 9.260 8.930 9.080 313,213 -0.11(-1.20%)
Oct 18, 2022 9.300 9.400 9.110 9.190 491,289 +0.14(+1.55%)
Oct 17, 2022 8.570 9.180 8.540 9.050 666,276 +0.65(+7.74%)
Oct 14, 2022 8.970 9.090 8.390 8.400 399,647 -0.49(-5.51%)
Oct 13, 2022 8.330 8.890 8.200 8.890 495,852 +0.39(+4.59%)
Oct 12, 2022 8.560 8.610 8.070 8.500 750,768 -0.11(-1.28%)
Oct 11, 2022 8.600 8.820 8.310 8.610 639,223 -0.65(-7.02%)
Oct 07, 2022 9.260 0 -0.13(-1.38%)
Oct 06, 2022 9.310 9.700 9.220 9.390 400,917 +0.01(+0.11%)
Oct 05, 2022 9.050 9.400 8.920 9.380 538,185 +0.18(+1.96%)
Oct 04, 2022 9.200 9.280 8.930 9.200 523,004 +0.38(+4.31%)
Oct 03, 2022 8.650 8.880 8.520 8.820 561,791 +0.39(+4.63%)
Sep 30, 2022 8.240 8.650 7.980 8.430 730,024 +0.17(+2.06%)
Sep 29, 2022 8.330 8.430 8.150 8.260 545,552 -0.22(-2.59%)
Sep 28, 2022 7.990 8.550 7.800 8.480 636,861 +0.58(+7.34%)
Sep 27, 2022 7.730 8.140 7.670 7.900 603,334 +0.45(+6.04%)
Sep 26, 2022 7.520 7.850 7.430 7.450 538,017 -0.11(-1.46%)
Sep 23, 2022 7.760 7.820 7.430 7.560 672,575 -0.47(-5.85%)
Sep 22, 2022 8.440 8.520 8.030 8.030 443,248 -0.38(-4.52%)
Sep 21, 2022 8.650 8.780 8.360 8.410 486,196 -0.13(-1.52%)
Sep 20, 2022 8.780 9.020 8.530 8.540 565,602 -0.30(-3.39%)
Sep 19, 2022 8.440 8.890 8.390 8.840 419,635 +0.19(+2.20%)
Sep 16, 2022 8.690 8.880 8.550 8.650 764,776 -0.23(-2.59%)
Sep 15, 2022 9.490 9.500 8.820 8.880 627,552 -0.62(-6.53%)
Sep 14, 2022 9.440 9.760 9.300 9.500 563,860 +0.10(+1.06%)
Sep 13, 2022 9.500 9.760 9.350 9.400 641,163 -0.45(-4.57%)
Sep 12, 2022 10.10 10.17 9.630 9.850 444,588 -0.16(-1.60%)
Sep 09, 2022 10.22 10.53 9.890 10.01 754,339 -0.02(-0.20%)
Sep 08, 2022 9.510 10.08 9.450 10.03 652,043 +0.44(+4.59%)
Sep 07, 2022 9.540 9.630 9.060 9.590 453,037 +0.09(+0.95%)
Sep 06, 2022 9.950 10.15 9.460 9.500 610,294 -0.01(-0.11%)
Sep 02, 2022 9.510 0 +0.00(+0.00%)
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.