Skip to main content

Energy Fuels Inc (TSX: EFR )

8.180 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 8.270 8.270 8.030 8.180 306,744 +0.01(+0.12%)
Mar 15, 2024 7.950 8.270 7.920 8.170 425,869 +0.17(+2.12%)
Mar 14, 2024 7.990 8.080 7.820 8.000 401,137 +0.01(+0.13%)
Mar 13, 2024 8.260 8.490 7.970 7.990 605,006 -0.27(-3.27%)
Mar 12, 2024 8.270 8.510 8.190 8.260 347,267 +0.00(+0.00%)
Mar 11, 2024 8.190 8.340 8.150 8.260 313,656 +0.06(+0.73%)
Mar 08, 2024 8.670 8.670 8.110 8.200 499,991 -0.43(-4.98%)
Mar 07, 2024 8.210 8.660 8.190 8.630 429,783 +0.38(+4.61%)
Mar 06, 2024 8.370 8.490 8.220 8.250 364,805 -0.05(-0.60%)
Mar 05, 2024 8.550 8.630 8.280 8.300 440,448 -0.27(-3.15%)
Mar 04, 2024 9.000 9.000 8.540 8.570 281,799 -0.30(-3.38%)
Mar 01, 2024 8.590 8.980 8.500 8.870 411,806 +0.25(+2.90%)
Feb 29, 2024 8.760 8.890 8.430 8.620 451,107 -0.08(-0.92%)
Feb 28, 2024 9.050 9.050 8.650 8.700 238,590 -0.28(-3.12%)
Feb 27, 2024 8.630 9.150 8.630 8.980 457,884 +0.42(+4.91%)
Feb 26, 2024 8.190 8.650 8.070 8.560 593,221 +0.48(+5.94%)
Feb 23, 2024 8.190 8.240 8.060 8.080 331,137 -0.15(-1.82%)
Feb 22, 2024 8.570 8.570 8.190 8.230 273,451 -0.23(-2.72%)
Feb 21, 2024 8.260 8.580 8.160 8.460 434,235 +0.13(+1.56%)
Feb 20, 2024 8.710 8.800 8.280 8.330 508,766 -0.41(-4.69%)
Feb 16, 2024 8.740 0 -0.27(-3.00%)
Feb 15, 2024 8.960 9.040 8.850 9.010 316,933 +0.10(+1.12%)
Feb 14, 2024 9.090 9.130 8.810 8.910 342,220 -0.06(-0.67%)
Feb 13, 2024 9.190 9.240 8.940 8.970 387,709 -0.33(-3.55%)
Feb 12, 2024 9.150 9.380 9.010 9.300 261,919 +0.04(+0.43%)
Feb 09, 2024 9.430 9.490 9.200 9.260 303,724 -0.13(-1.38%)
Feb 08, 2024 9.940 9.970 9.250 9.390 526,932 -0.61(-6.10%)
Feb 07, 2024 9.820 10.05 9.670 10.00 307,754 +0.16(+1.63%)
Feb 06, 2024 10.09 10.12 9.800 9.840 258,005 -0.27(-2.67%)
Feb 05, 2024 10.46 10.46 9.920 10.11 367,118 -0.36(-3.44%)
Feb 02, 2024 10.62 10.66 10.37 10.47 292,472 -0.19(-1.78%)
Feb 01, 2024 10.65 11.02 10.54 10.66 604,713 +0.46(+4.51%)
Jan 31, 2024 10.38 10.59 10.14 10.20 732,134 -0.17(-1.64%)
Jan 30, 2024 9.810 10.45 9.790 10.37 391,396 +0.49(+4.96%)
Jan 29, 2024 9.790 9.930 9.470 9.880 279,776 +0.04(+0.41%)
Jan 26, 2024 9.840 9.920 9.680 9.840 215,874 -0.02(-0.20%)
Jan 25, 2024 10.10 10.10 9.790 9.860 254,224 -0.23(-2.28%)
Jan 24, 2024 10.28 10.39 10.07 10.09 291,873 -0.07(-0.69%)
Jan 23, 2024 9.860 10.19 9.770 10.16 300,570 +0.44(+4.53%)
Jan 22, 2024 9.740 9.880 9.650 9.720 267,190 -0.16(-1.62%)
Jan 19, 2024 10.33 10.33 9.690 9.880 360,492 -0.41(-3.98%)
Jan 18, 2024 10.45 10.55 10.05 10.29 392,295 -0.08(-0.77%)
Jan 17, 2024 10.20 10.49 10.05 10.37 429,889 -0.09(-0.86%)
Jan 16, 2024 10.58 10.82 10.26 10.46 702,643 -0.23(-2.15%)
Jan 15, 2024 10.25 10.70 10.25 10.69 310,354 +0.42(+4.09%)
Jan 12, 2024 9.760 10.40 9.760 10.27 876,883 +0.80(+8.45%)
Jan 11, 2024 9.380 9.540 9.150 9.470 260,037 +0.15(+1.61%)
Jan 10, 2024 9.520 9.640 9.300 9.320 344,175 -0.03(-0.32%)
Jan 09, 2024 9.030 9.630 8.910 9.350 470,571 +0.29(+3.20%)
Jan 08, 2024 9.010 9.080 8.840 9.060 300,440 +0.03(+0.33%)
Jan 05, 2024 9.250 9.310 8.990 9.030 305,499 -0.19(-2.06%)
Jan 04, 2024 9.070 9.350 9.050 9.220 311,924 +0.14(+1.54%)
Jan 03, 2024 9.140 9.320 8.990 9.080 331,296 -0.16(-1.73%)
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.