Skip to main content

Energy Fuels Inc (TSX: EFR )

8.470 +0.230 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.250 4.370 4.210 4.220 244,427 +0.01(+0.24%)
Sep 27, 2018 4.130 4.330 4.080 4.210 341,869 +0.29(+7.40%)
Sep 26, 2018 4.000 4.010 3.890 3.920 90,342 -0.08(-2.00%)
Sep 25, 2018 4.020 4.140 3.950 4.000 121,771 -0.05(-1.23%)
Sep 24, 2018 4.030 4.210 3.950 4.050 248,433 -0.15(-3.57%)
Sep 21, 2018 4.250 4.270 4.140 4.200 120,972 -0.03(-0.71%)
Sep 20, 2018 4.240 4.280 4.160 4.230 114,594 -0.01(-0.24%)
Sep 19, 2018 4.170 4.390 4.170 4.240 302,712 +0.05(+1.19%)
Sep 18, 2018 3.970 4.270 3.970 4.190 478,902 +0.17(+4.23%)
Sep 17, 2018 4.060 4.150 4.010 4.020 104,875 -0.09(-2.19%)
Sep 14, 2018 4.190 4.190 4.060 4.110 85,826 -0.04(-0.96%)
Sep 13, 2018 4.100 4.230 3.980 4.150 250,800 +0.09(+2.22%)
Sep 12, 2018 3.720 4.110 3.710 4.060 236,976 +0.36(+9.73%)
Sep 11, 2018 3.680 3.770 3.640 3.700 107,385 +0.01(+0.27%)
Sep 10, 2018 3.820 3.900 3.680 3.690 147,566 -0.10(-2.64%)
Sep 07, 2018 3.750 3.820 3.570 3.790 224,747 -0.01(-0.26%)
Sep 06, 2018 3.940 4.060 3.760 3.800 156,798 -0.15(-3.80%)
Sep 05, 2018 4.120 4.140 3.880 3.950 215,455 -0.18(-4.36%)
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.