Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.610 CAD +0.370 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.560 1.680 1.520 1.650 256,713 +0.15(+10.00%)
Mar 30, 2020 1.410 1.500 1.380 1.500 158,991 +0.11(+7.91%)
Mar 27, 2020 1.380 1.430 1.300 1.390 164,339 +0.03(+2.21%)
Mar 26, 2020 1.360 1.490 1.360 1.360 179,920 -0.04(-2.86%)
Mar 25, 2020 1.340 1.490 1.330 1.400 226,016 -0.01(-0.71%)
Mar 24, 2020 1.350 1.420 1.310 1.410 192,215 +0.14(+11.02%)
Mar 23, 2020 1.420 1.440 1.230 1.270 169,094 -0.18(-12.41%)
Mar 20, 2020 1.420 1.500 1.270 1.450 255,617 +0.07(+5.07%)
Mar 19, 2020 1.220 1.430 1.220 1.380 192,194 +0.11(+8.66%)
Mar 18, 2020 1.310 1.330 1.240 1.270 222,155 -0.13(-9.29%)
Mar 17, 2020 1.170 1.400 1.130 1.400 347,226 +0.24(+20.69%)
Mar 16, 2020 1.190 1.210 1.100 1.160 396,338 -0.16(-12.12%)
Mar 13, 2020 1.260 1.320 1.200 1.320 330,120 +0.14(+11.86%)
Mar 12, 2020 1.300 1.300 1.120 1.180 316,570 -0.20(-14.49%)
Mar 11, 2020 1.530 1.530 1.380 1.380 262,236 -0.19(-12.10%)
Mar 10, 2020 1.480 1.580 1.410 1.570 236,788 +0.12(+8.28%)
Mar 09, 2020 1.540 1.580 1.440 1.450 278,260 -0.19(-11.59%)
Mar 06, 2020 1.670 1.740 1.590 1.640 114,428 -0.11(-6.29%)
Mar 05, 2020 1.840 1.840 1.680 1.750 190,202 -0.06(-3.31%)
Mar 04, 2020 1.840 1.890 1.770 1.810 161,970 +0.02(+1.12%)
Mar 03, 2020 1.770 1.930 1.630 1.790 545,042 +0.08(+4.68%)
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.