Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

6.410 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 5.590 5.590 5.590 0 -0.26(-4.44%)
Jun 29, 2015 6.400 6.400 5.840 5.850 65,773 -0.73(-11.09%)
Jun 26, 2015 6.030 6.590 6.030 6.580 181,787 +0.48(+7.87%)
Jun 25, 2015 6.000 6.150 5.950 6.100 49,393 -0.09(-1.45%)
Jun 24, 2015 6.060 6.200 5.940 6.190 43,341 +0.12(+1.98%)
Jun 23, 2015 6.210 6.210 5.800 6.070 74,306 -0.23(-3.65%)
Jun 22, 2015 5.790 6.380 5.790 6.300 102,728 +0.63(+11.11%)
Jun 19, 2015 5.200 5.750 5.080 5.670 37,676 +0.52(+10.10%)
Jun 18, 2015 5.350 5.510 5.120 5.150 33,296 -0.20(-3.74%)
Jun 17, 2015 5.480 5.510 5.320 5.350 15,606 -0.15(-2.73%)
Jun 16, 2015 5.510 5.540 5.450 5.500 12,213 -0.06(-1.08%)
Jun 15, 2015 5.510 5.620 5.510 5.560 5,554 -0.03(-0.54%)
Jun 12, 2015 5.530 5.670 5.530 5.590 5,871 +0.00(+0.00%)
Jun 11, 2015 5.830 5.830 5.590 5.590 18,096 -0.05(-0.89%)
Jun 10, 2015 5.610 5.650 5.510 5.640 17,233 -0.03(-0.53%)
Jun 09, 2015 5.650 5.680 5.540 5.670 9,095 +0.07(+1.25%)
Jun 08, 2015 5.660 5.720 5.580 5.600 15,546 -0.12(-2.10%)
Jun 05, 2015 5.860 5.860 5.610 5.720 11,101 -0.14(-2.39%)
Jun 04, 2015 5.910 6.000 5.810 5.860 21,168 +0.00(+0.00%)
Jun 03, 2015 5.560 5.930 5.560 5.860 14,312 +0.29(+5.21%)
Jun 02, 2015 5.510 5.680 5.510 5.570 14,948 +0.00(+0.00%)
Jun 01, 2015 5.600 5.660 5.520 5.570 8,948 +0.03(+0.54%)
May 29, 2015 5.570 5.600 5.530 5.540 4,220 -0.03(-0.54%)
May 28, 2015 5.600 5.610 5.550 5.570 3,504 -0.03(-0.54%)
May 27, 2015 5.610 5.650 5.590 5.600 12,918 +0.00(+0.00%)
May 26, 2015 5.630 5.640 5.480 5.600 5,875 +0.02(+0.36%)
May 25, 2015 5.790 5.790 5.580 5.580 6,377 -0.07(-1.24%)
May 22, 2015 5.410 5.680 5.410 5.650 12,120 +0.15(+2.73%)
May 21, 2015 5.640 5.640 5.480 5.500 16,638 -0.18(-3.17%)
May 20, 2015 5.800 5.800 5.540 5.680 21,006 -0.17(-2.91%)
May 19, 2015 5.830 5.880 5.790 5.850 27,655 -0.01(-0.17%)
May 15, 2015 5.860 5.860 5.860 0 -0.26(-4.25%)
May 14, 2015 6.110 6.160 6.020 6.120 14,414 +0.14(+2.34%)
May 13, 2015 5.810 6.040 5.810 5.980 17,426 +0.20(+3.46%)
May 12, 2015 5.680 5.900 5.680 5.780 13,356 +0.05(+0.87%)
May 11, 2015 5.740 5.750 5.700 5.730 5,033 +0.00(+0.00%)
May 08, 2015 5.930 5.930 5.710 5.730 10,958 -0.03(-0.52%)
May 07, 2015 5.740 5.810 5.700 5.760 7,813 +0.01(+0.17%)
May 06, 2015 5.940 5.940 5.750 5.750 15,810 -0.23(-3.85%)
May 05, 2015 5.950 6.030 5.940 5.980 16,197 -0.01(-0.17%)
May 04, 2015 6.060 6.060 5.940 5.990 4,122 +0.00(+0.00%)
May 01, 2015 5.990 6.010 5.950 5.990 5,877 +0.01(+0.17%)
Apr 30, 2015 6.150 6.150 5.930 5.980 11,302 -0.25(-4.01%)
Apr 29, 2015 6.470 6.470 6.170 6.230 13,439 -0.08(-1.27%)
Apr 28, 2015 6.170 6.400 5.940 6.310 20,617 +0.21(+3.44%)
Apr 27, 2015 6.590 6.590 6.100 6.100 19,688 -0.36(-5.57%)
Apr 24, 2015 6.660 6.730 6.410 6.460 59,370 -0.13(-1.97%)
Apr 23, 2015 6.140 6.600 6.130 6.590 64,923 +0.49(+8.03%)
Apr 22, 2015 5.520 6.100 5.520 6.100 48,506 +0.50(+8.93%)
Apr 21, 2015 5.500 5.710 5.500 5.600 7,383 +0.16(+2.94%)
Apr 20, 2015 5.250 5.520 5.250 5.440 21,870 +0.15(+2.84%)
Apr 17, 2015 5.480 5.480 5.290 5.290 10,802 -0.14(-2.58%)
Apr 16, 2015 5.360 5.450 5.250 5.430 13,853 +0.06(+1.12%)
Apr 15, 2015 5.300 5.550 5.210 5.370 35,160 +0.09(+1.70%)
Apr 14, 2015 5.300 5.300 5.100 5.280 11,674 +0.08(+1.54%)
Apr 13, 2015 5.160 5.290 5.160 5.200 9,102 +0.00(+0.00%)
Apr 10, 2015 5.220 5.280 5.180 5.200 25,849 -0.06(-1.14%)
Apr 09, 2015 5.270 5.340 5.260 5.260 11,695 +0.05(+0.96%)
Apr 08, 2015 5.330 5.360 5.190 5.210 17,178 -0.14(-2.62%)
Apr 07, 2015 5.200 5.400 5.200 5.350 9,103 +0.05(+0.94%)
Apr 06, 2015 5.110 5.420 5.110 5.300 41,227 +0.25(+4.95%)
Apr 02, 2015 5.050 5.050 5.050 0 -0.54(-9.66%)
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.