Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

8.290 -0.200 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.510 2.540 2.350 2.380 198,560 -0.13(-5.18%)
Apr 27, 2017 2.600 2.630 2.510 2.510 78,858 -0.12(-4.56%)
Apr 26, 2017 2.610 2.670 2.610 2.630 37,632 -0.03(-1.13%)
Apr 25, 2017 2.650 2.700 2.650 2.660 42,853 -0.03(-1.12%)
Apr 24, 2017 2.700 2.720 2.560 2.690 135,464 +0.01(+0.37%)
Apr 21, 2017 2.730 2.730 2.670 2.680 70,896 -0.02(-0.74%)
Apr 20, 2017 2.660 2.720 2.660 2.700 70,761 +0.03(+1.12%)
Apr 19, 2017 2.750 2.780 2.660 2.670 135,530 -0.08(-2.91%)
Apr 18, 2017 2.790 2.800 2.750 2.750 94,912 -0.06(-2.14%)
Apr 17, 2017 2.850 2.850 2.780 2.810 52,784 -0.01(-0.35%)
Apr 13, 2017 2.950 2.950 2.780 2.820 138,343 -0.06(-2.08%)
Apr 12, 2017 3.050 3.050 2.840 2.880 156,307 -0.12(-4.00%)
Apr 11, 2017 2.960 3.025 2.920 3.000 260,005 +0.08(+2.74%)
Apr 10, 2017 2.740 2.950 2.700 2.920 483,865 +0.17(+6.18%)
Apr 07, 2017 2.750 2.820 2.730 2.750 124,267 +0.01(+0.36%)
Apr 06, 2017 2.790 2.800 2.710 2.740 157,639 +0.05(+1.86%)
Apr 05, 2017 2.780 2.780 2.680 2.690 82,652 -0.07(-2.54%)
Apr 04, 2017 2.800 2.800 2.680 2.760 137,513 -0.04(-1.43%)
Apr 03, 2017 2.840 2.870 2.745 2.800 112,503 -0.07(-2.44%)
Mar 31, 2017 2.860 2.920 2.800 2.870 147,484 +0.02(+0.70%)
Mar 30, 2017 2.890 2.890 2.830 2.850 72,256 -0.04(-1.38%)
Mar 29, 2017 2.840 2.910 2.800 2.890 77,905 +0.08(+2.85%)
Mar 28, 2017 2.800 2.850 2.800 2.810 81,220 +0.04(+1.44%)
Mar 27, 2017 2.680 2.790 2.670 2.770 75,061 +0.05(+1.84%)
Mar 24, 2017 2.720 2.760 2.680 2.720 91,566 +0.00(+0.00%)
Mar 23, 2017 2.730 2.740 2.610 2.720 274,793 +0.03(+1.12%)
Mar 22, 2017 2.750 2.750 2.680 2.690 101,374 -0.07(-2.54%)
Mar 21, 2017 2.910 2.960 2.710 2.760 219,340 -0.18(-6.12%)
Mar 20, 2017 2.960 2.960 2.820 2.940 66,921 -0.02(-0.68%)
Mar 17, 2017 3.020 3.030 2.920 2.960 197,785 -0.02(-0.67%)
Mar 16, 2017 2.870 2.980 2.800 2.980 234,922 +0.15(+5.30%)
Mar 15, 2017 2.710 2.850 2.710 2.830 104,257 +0.15(+5.60%)
Mar 14, 2017 2.640 2.700 2.560 2.680 87,262 +0.06(+2.29%)
Mar 13, 2017 2.740 2.750 2.610 2.620 75,072 -0.04(-1.50%)
Mar 10, 2017 2.680 2.690 2.620 2.660 100,574 -0.03(-1.12%)
Mar 09, 2017 2.920 2.950 2.690 2.690 200,397 -0.21(-7.24%)
Mar 08, 2017 2.950 3.050 2.840 2.900 417,246 +0.07(+2.47%)
Mar 07, 2017 2.540 2.840 2.530 2.830 311,314 +0.32(+12.75%)
Mar 06, 2017 2.650 2.650 2.470 2.510 370,926 -0.16(-5.99%)
Mar 03, 2017 2.800 2.800 2.630 2.670 180,832 -0.09(-3.26%)
Mar 02, 2017 2.830 2.870 2.750 2.760 113,752 -0.06(-2.13%)
Mar 01, 2017 2.790 2.890 2.790 2.820 215,697 +0.05(+1.81%)
Feb 28, 2017 2.800 2.930 2.760 2.770 291,622 -0.08(-2.81%)
Feb 27, 2017 2.840 2.930 2.750 2.850 634,840 +0.00(+0.00%)
Feb 24, 2017 2.790 2.890 2.720 2.850 278,305 +0.04(+1.42%)
Feb 23, 2017 2.850 2.880 2.760 2.810 278,553 -0.07(-2.43%)
Feb 22, 2017 2.970 2.970 2.840 2.880 282,751 -0.09(-3.03%)
Feb 21, 2017 3.120 3.120 2.950 2.970 465,220 -0.15(-4.81%)
Feb 17, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Feb 16, 2017 3.180 3.180 3.050 3.100 255,420 -0.07(-2.21%)
Feb 15, 2017 3.430 3.490 3.160 3.170 627,009 -0.30(-8.65%)
Feb 14, 2017 3.280 3.530 3.280 3.470 578,943 +0.20(+6.12%)
Feb 13, 2017 3.180 3.280 3.170 3.270 266,827 +0.10(+3.15%)
Feb 10, 2017 3.120 3.180 3.100 3.170 270,278 +0.06(+1.93%)
Feb 09, 2017 2.990 3.130 2.980 3.110 405,225 +0.11(+3.67%)
Feb 08, 2017 2.930 3.040 2.850 3.000 395,437 +0.14(+4.90%)
Feb 07, 2017 2.790 2.890 2.750 2.860 332,585 +0.11(+4.00%)
Feb 06, 2017 2.780 2.800 2.730 2.750 207,789 +0.03(+1.10%)
Feb 03, 2017 2.660 2.730 2.630 2.720 153,348 +0.05(+1.87%)
Feb 02, 2017 2.700 2.750 2.630 2.670 386,023 -0.08(-2.91%)
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.