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 (%)
Apr 28, 2023 7.400 7.740 7.340 7.700 694,732 +0.28(+3.77%)
Apr 27, 2023 7.180 7.430 7.100 7.420 341,813 +0.29(+4.07%)
Apr 26, 2023 6.970 7.320 6.920 7.130 412,230 +0.18(+2.59%)
Apr 25, 2023 6.870 7.020 6.850 6.950 255,030 +0.06(+0.87%)
Apr 24, 2023 6.830 6.930 6.770 6.890 205,724 +0.06(+0.88%)
Apr 21, 2023 6.920 6.930 6.750 6.830 171,150 -0.12(-1.73%)
Apr 20, 2023 6.880 6.990 6.870 6.950 161,204 -0.02(-0.29%)
Apr 19, 2023 6.870 6.990 6.800 6.970 287,580 -0.03(-0.43%)
Apr 18, 2023 7.130 7.170 6.870 7.000 205,840 -0.06(-0.85%)
Apr 17, 2023 7.190 7.210 6.990 7.060 191,194 -0.12(-1.67%)
Apr 14, 2023 7.280 7.330 7.050 7.180 198,313 -0.12(-1.64%)
Apr 13, 2023 7.090 7.400 7.090 7.300 296,594 +0.25(+3.55%)
Apr 12, 2023 7.220 7.300 7.050 7.050 273,490 -0.15(-2.08%)
Apr 11, 2023 7.100 7.290 7.080 7.200 221,048 +0.09(+1.27%)
Apr 10, 2023 6.890 7.110 6.850 7.110 247,318 +0.22(+3.19%)
Apr 06, 2023 6.890 0 -0.04(-0.58%)
Apr 05, 2023 7.170 7.200 6.890 6.930 410,503 -0.26(-3.62%)
Apr 04, 2023 7.330 7.330 7.040 7.190 266,609 -0.13(-1.78%)
Apr 03, 2023 7.630 7.740 7.300 7.320 333,708 -0.22(-2.92%)
Mar 31, 2023 7.540 7.560 7.360 7.540 282,147 +0.04(+0.53%)
Mar 30, 2023 7.450 7.500 7.350 7.500 238,364 +0.17(+2.32%)
Mar 29, 2023 7.180 7.370 7.110 7.330 239,562 +0.23(+3.24%)
Mar 28, 2023 7.050 7.190 7.000 7.100 282,735 +0.09(+1.28%)
Mar 27, 2023 6.890 7.080 6.800 7.010 292,733 +0.18(+2.64%)
Mar 24, 2023 6.910 6.920 6.720 6.830 402,305 -0.14(-2.01%)
Mar 23, 2023 7.220 7.330 6.890 6.970 399,942 -0.16(-2.24%)
Mar 22, 2023 7.480 7.490 7.120 7.130 360,613 -0.32(-4.30%)
Mar 21, 2023 7.490 7.510 7.270 7.450 234,385 +0.06(+0.81%)
Mar 20, 2023 7.460 7.500 7.320 7.390 279,749 +0.00(+0.00%)
Mar 17, 2023 7.340 7.450 7.150 7.390 682,399 +0.11(+1.51%)
Mar 16, 2023 7.130 7.360 6.700 7.280 452,563 +0.04(+0.55%)
Mar 15, 2023 7.350 7.360 7.000 7.240 680,093 -0.30(-3.98%)
Mar 14, 2023 7.810 7.870 7.430 7.540 523,856 -0.13(-1.69%)
Mar 13, 2023 7.540 7.850 7.190 7.670 743,806 +0.05(+0.66%)
Mar 10, 2023 7.900 8.030 7.540 7.620 589,849 -0.36(-4.51%)
Mar 09, 2023 8.520 8.530 7.850 7.980 830,039 -0.47(-5.56%)
Mar 08, 2023 8.420 8.530 8.340 8.450 311,574 +0.04(+0.48%)
Mar 07, 2023 8.740 8.740 8.370 8.410 339,717 -0.38(-4.32%)
Mar 06, 2023 9.020 9.040 8.730 8.790 304,648 -0.27(-2.98%)
Mar 03, 2023 8.890 9.150 8.890 9.060 177,914 +0.21(+2.37%)
Mar 02, 2023 9.230 9.230 8.710 8.850 437,067 -0.43(-4.63%)
Mar 01, 2023 9.200 9.380 9.160 9.280 246,006 +0.09(+0.98%)
Feb 28, 2023 9.350 9.450 9.050 9.190 240,381 -0.04(-0.43%)
Feb 27, 2023 8.950 9.280 8.860 9.230 294,412 +0.32(+3.59%)
Feb 24, 2023 8.870 9.060 8.810 8.910 350,668 -0.05(-0.56%)
Feb 23, 2023 8.930 9.030 8.740 8.960 226,380 +0.15(+1.70%)
Feb 22, 2023 8.890 8.970 8.680 8.810 300,558 -0.07(-0.79%)
Feb 21, 2023 9.460 9.470 8.880 8.880 446,439 -0.63(-6.62%)
Feb 17, 2023 9.510 0 -0.17(-1.76%)
Feb 16, 2023 9.860 10.05 9.680 9.680 250,191 -0.31(-3.10%)
Feb 15, 2023 9.800 10.04 9.730 9.990 274,614 +0.09(+0.91%)
Feb 14, 2023 9.540 9.920 9.320 9.900 371,767 +0.31(+3.23%)
Feb 13, 2023 9.850 9.890 9.570 9.590 310,692 -0.27(-2.74%)
Feb 10, 2023 9.820 9.980 9.690 9.860 430,318 -0.08(-0.80%)
Feb 09, 2023 9.820 10.26 9.610 9.940 533,232 +0.37(+3.87%)
Feb 08, 2023 9.820 9.900 9.550 9.570 353,609 -0.25(-2.55%)
Feb 07, 2023 9.680 9.820 9.520 9.820 457,795 +0.18(+1.87%)
Feb 06, 2023 9.800 9.850 9.520 9.640 482,239 -0.25(-2.53%)
Feb 03, 2023 10.19 10.34 9.870 9.890 635,928 -0.28(-2.75%)
Feb 02, 2023 10.12 10.49 9.880 10.17 625,695 +0.14(+1.40%)
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.