Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.680 CAD +0.440 (+6.08%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.210 2.210 2.210 0 +0.09(+4.25%)
Dec 29, 2016 2.100 2.190 2.050 2.120 254,557 +0.08(+3.92%)
Dec 28, 2016 2.350 2.350 2.020 2.040 467,575 -0.21(-9.33%)
Dec 23, 2016 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 22, 2016 2.260 2.340 2.210 2.280 137,541 +0.02(+0.88%)
Dec 21, 2016 2.300 2.350 2.260 2.260 143,502 -0.05(-2.16%)
Dec 20, 2016 2.240 2.380 2.240 2.310 208,318 +0.07(+3.12%)
Dec 19, 2016 2.340 2.340 2.220 2.240 139,520 -0.08(-3.45%)
Dec 16, 2016 2.340 2.390 2.280 2.320 306,570 +0.03(+1.31%)
Dec 15, 2016 2.100 2.300 2.100 2.290 190,888 +0.19(+9.05%)
Dec 14, 2016 2.150 2.230 2.090 2.100 135,284 -0.09(-4.11%)
Dec 13, 2016 2.200 2.210 2.080 2.190 193,439 -0.01(-0.45%)
Dec 12, 2016 2.480 2.500 2.200 2.200 327,690 -0.20(-8.33%)
Dec 09, 2016 2.410 2.430 2.330 2.400 355,378 +0.10(+4.35%)
Dec 08, 2016 2.240 2.310 2.190 2.300 252,995 +0.13(+5.99%)
Dec 07, 2016 2.150 2.180 2.090 2.170 171,531 +0.04(+1.88%)
Dec 06, 2016 2.000 2.130 1.980 2.130 400,406 +0.15(+7.58%)
Dec 05, 2016 1.850 1.980 1.850 1.980 171,402 +0.09(+4.76%)
Dec 02, 2016 1.890 1.910 1.840 1.890 95,435 +0.04(+2.16%)
Dec 01, 2016 1.820 1.880 1.810 1.850 164,149 +0.07(+3.93%)
Nov 30, 2016 1.800 1.850 1.760 1.780 233,420 +0.00(+0.00%)
Nov 29, 2016 1.770 1.790 1.750 1.780 135,245 +0.02(+1.14%)
Nov 28, 2016 1.770 1.780 1.760 1.760 172,378 -0.01(-0.56%)
Nov 25, 2016 1.770 1.770 1.740 1.770 114,238 +0.00(+0.00%)
Nov 24, 2016 1.770 1.780 1.760 1.770 25,457 +0.00(+0.00%)
Nov 23, 2016 1.850 1.850 1.750 1.770 142,229 -0.08(-4.32%)
Nov 22, 2016 1.930 1.930 1.820 1.850 116,812 -0.05(-2.63%)
Nov 21, 2016 1.860 1.900 1.830 1.900 89,492 +0.04(+2.15%)
Nov 18, 2016 1.900 1.950 1.850 1.860 183,535 -0.04(-2.11%)
Nov 17, 2016 1.820 1.910 1.820 1.900 231,080 +0.08(+4.40%)
Nov 16, 2016 1.820 1.840 1.810 1.820 78,675 -0.02(-1.09%)
Nov 15, 2016 1.850 1.880 1.840 1.840 14,598 -0.02(-1.08%)
Nov 14, 2016 1.890 1.920 1.850 1.860 84,090 -0.07(-3.63%)
Nov 11, 2016 1.950 1.950 1.870 1.930 107,910 +0.02(+1.05%)
Nov 10, 2016 1.850 1.940 1.840 1.910 172,915 +0.10(+5.52%)
Nov 09, 2016 1.750 1.860 1.750 1.810 57,816 +0.04(+2.26%)
Nov 08, 2016 1.790 1.790 1.740 1.770 56,838 -0.02(-1.12%)
Nov 07, 2016 1.750 1.800 1.750 1.790 56,695 +0.01(+0.56%)
Nov 04, 2016 1.820 1.820 1.760 1.780 98,109 -0.03(-1.66%)
Nov 03, 2016 1.850 1.870 1.780 1.810 121,577 -0.04(-2.16%)
Nov 02, 2016 1.900 1.930 1.830 1.850 95,793 -0.04(-2.12%)
Nov 01, 2016 1.940 1.940 1.850 1.890 149,168 -0.05(-2.58%)
Oct 31, 2016 1.960 1.990 1.940 1.940 83,310 +0.01(+0.52%)
Oct 28, 2016 1.970 1.990 1.920 1.930 61,691 -0.03(-1.53%)
Oct 27, 2016 2.040 2.040 1.950 1.960 249,831 +0.07(+3.70%)
Oct 26, 2016 2.000 2.000 1.890 1.890 77,963 -0.07(-3.57%)
Oct 25, 2016 2.000 2.000 1.930 1.960 70,575 +0.01(+0.51%)
Oct 24, 2016 2.000 2.020 1.950 1.950 51,828 -0.06(-2.99%)
Oct 21, 2016 2.010 2.060 1.950 2.010 201,914 -0.02(-0.99%)
Oct 20, 2016 1.900 2.060 1.880 2.030 207,677 +0.17(+9.14%)
Oct 19, 2016 1.840 1.920 1.810 1.860 114,650 +0.02(+1.09%)
Oct 18, 2016 1.790 1.870 1.780 1.840 96,029 +0.04(+2.22%)
Oct 17, 2016 1.870 1.870 1.800 1.800 90,442 -0.07(-3.74%)
Oct 14, 2016 1.840 1.880 1.820 1.870 57,767 +0.03(+1.63%)
Oct 13, 2016 1.930 1.930 1.820 1.840 229,934 -0.06(-3.16%)
Oct 12, 2016 1.900 1.970 1.850 1.900 104,448 -0.01(-0.52%)
Oct 11, 2016 1.960 1.960 1.850 1.910 169,339 -0.12(-5.91%)
Oct 07, 2016 2.030 2.030 2.030 0 +0.04(+2.01%)
Oct 06, 2016 2.060 2.060 1.980 1.990 39,104 -0.05(-2.45%)
Oct 05, 2016 1.980 2.050 1.980 2.040 111,238 +0.04(+2.00%)
Oct 04, 2016 2.030 2.030 1.970 2.000 103,078 -0.03(-1.48%)
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.