Skip to main content

Energy Fuels Inc (TSX: EFR )

8.390 +0.150 (+1.82%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.750 8.910 8.400 8.520 58,033 -0.30(-3.40%)
Apr 29, 2014 8.960 8.980 8.720 8.820 32,058 -0.19(-2.11%)
Apr 28, 2014 9.030 9.440 9.000 9.010 38,542 -0.29(-3.12%)
Apr 25, 2014 9.250 9.420 9.100 9.300 22,850 +0.05(+0.54%)
Apr 24, 2014 9.260 9.360 9.120 9.250 16,075 +0.11(+1.20%)
Apr 23, 2014 9.530 9.580 9.060 9.140 55,148 -0.53(-5.48%)
Apr 22, 2014 9.770 9.770 9.530 9.670 38,314 -0.10(-1.02%)
Apr 21, 2014 8.950 9.840 8.950 9.770 52,037 +0.92(+10.40%)
Apr 17, 2014 8.850 8.850 8.850 0 +0.04(+0.45%)
Apr 16, 2014 8.760 9.020 8.610 8.810 64,733 -0.15(-1.67%)
Apr 15, 2014 9.060 9.180 8.750 8.960 41,931 -0.16(-1.75%)
Apr 14, 2014 9.310 9.360 9.050 9.120 35,343 -0.18(-1.94%)
Apr 11, 2014 9.520 9.520 9.200 9.300 21,000 -0.11(-1.17%)
Apr 10, 2014 9.900 9.930 9.380 9.410 30,977 -0.30(-3.09%)
Apr 09, 2014 9.250 9.900 9.170 9.710 69,459 +0.51(+5.54%)
Apr 08, 2014 9.370 9.500 9.200 9.200 46,319 -0.16(-1.71%)
Apr 07, 2014 10.04 10.12 9.300 9.360 91,141 -0.77(-7.60%)
Apr 04, 2014 10.16 10.39 10.08 10.13 39,778 -0.05(-0.49%)
Apr 03, 2014 10.38 10.38 10.07 10.18 50,288 -0.12(-1.17%)
Apr 02, 2014 10.12 10.51 10.12 10.30 56,093 -0.39(-3.65%)
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.