Chronicle Journal: Finance

Energy Fuels Inc (TSX: EFR )

7.070 CAD +0.190 (+2.76%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.850 6.990 6.660 6.750 257,556 -0.10(-1.46%)
Apr 29, 2021 7.160 7.180 6.710 6.850 450,948 -0.13(-1.86%)
Apr 28, 2021 6.680 7.060 6.610 6.980 480,945 +0.30(+4.49%)
Apr 27, 2021 6.760 6.880 6.590 6.680 337,850 -0.08(-1.18%)
Apr 26, 2021 7.010 7.010 6.610 6.760 401,314 -0.13(-1.89%)
Apr 23, 2021 6.590 7.040 6.560 6.890 289,160 +0.31(+4.71%)
Apr 22, 2021 7.020 7.070 6.550 6.580 498,111 -0.30(-4.36%)
Apr 21, 2021 6.640 6.980 6.440 6.880 488,093 +0.31(+4.72%)
Apr 20, 2021 6.370 6.590 6.000 6.570 802,073 +0.11(+1.70%)
Apr 19, 2021 6.600 6.680 6.310 6.460 529,575 -0.20(-3.00%)
Apr 16, 2021 6.950 6.950 6.480 6.660 457,593 -0.34(-4.86%)
Apr 15, 2021 7.430 7.430 6.880 7.000 475,479 -0.22(-3.05%)
Apr 14, 2021 7.260 7.580 7.110 7.220 385,466 +0.02(+0.28%)
Apr 13, 2021 7.510 7.650 7.150 7.200 436,379 -0.28(-3.74%)
Apr 12, 2021 8.000 8.000 7.270 7.480 717,888 -0.71(-8.67%)
Apr 09, 2021 8.510 8.530 8.090 8.190 443,250 -0.39(-4.55%)
Apr 08, 2021 8.100 8.870 8.040 8.580 508,504 +0.56(+6.98%)
Apr 07, 2021 8.330 8.370 7.930 8.020 457,062 -0.22(-2.67%)
Apr 06, 2021 8.700 8.770 8.130 8.240 484,322 -0.34(-3.96%)
Apr 05, 2021 7.770 8.740 7.570 8.580 947,870 +1.06(+14.10%)
Apr 01, 2021 7.520 7.520 7.520 0 +0.36(+5.03%)
Mar 31, 2021 6.900 7.480 6.900 7.160 556,957 +0.35(+5.14%)
Mar 30, 2021 7.170 7.170 6.650 6.810 857,790 -0.39(-5.42%)
Mar 29, 2021 7.700 7.740 7.020 7.200 408,737 -0.48(-6.25%)
Mar 26, 2021 7.380 7.820 7.300 7.680 596,939 +0.38(+5.21%)
Mar 25, 2021 7.000 7.370 6.910 7.300 474,735 +0.10(+1.39%)
Mar 24, 2021 7.730 7.850 7.200 7.200 691,862 -0.32(-4.26%)
Mar 23, 2021 7.770 7.960 7.380 7.520 565,754 -0.19(-2.46%)
Mar 22, 2021 8.250 8.390 7.660 7.710 611,554 -0.41(-5.05%)
Mar 19, 2021 8.200 8.510 7.830 8.120 645,569 -0.09(-1.10%)
Mar 18, 2021 8.600 9.040 8.210 8.210 637,771 -0.62(-7.02%)
Mar 17, 2021 8.630 8.940 8.360 8.830 686,986 +0.07(+0.80%)
Mar 16, 2021 8.970 9.750 8.520 8.760 1,167,160 -0.18(-2.01%)
Mar 15, 2021 7.550 9.050 7.460 8.940 1,461,495 +1.58(+21.47%)
Mar 12, 2021 6.990 7.430 6.810 7.360 494,212 +0.22(+3.08%)
Mar 11, 2021 6.750 7.200 6.580 7.140 417,819 +0.55(+8.35%)
Mar 10, 2021 6.490 6.840 6.450 6.590 481,871 +0.13(+2.01%)
Mar 09, 2021 6.490 6.600 6.270 6.460 391,492 +0.27(+4.36%)
Mar 08, 2021 6.800 6.820 6.190 6.190 522,939 -0.47(-7.06%)
Mar 05, 2021 7.060 7.150 5.780 6.660 1,049,562 -0.12(-1.77%)
Mar 04, 2021 7.340 7.560 6.560 6.780 922,468 -0.66(-8.87%)
Mar 03, 2021 8.220 8.780 7.370 7.440 1,286,337 -0.37(-4.74%)
Mar 02, 2021 6.880 7.830 6.700 7.810 1,115,899 +1.24(+18.87%)
Mar 01, 2021 6.810 6.970 6.500 6.570 482,968 -0.06(-0.90%)
Feb 26, 2021 6.770 6.970 6.380 6.630 609,702 -0.23(-3.35%)
Feb 25, 2021 7.060 7.300 6.710 6.860 815,404 -0.20(-2.83%)
Feb 24, 2021 6.800 7.210 6.740 7.060 490,816 +0.22(+3.22%)
Feb 23, 2021 6.710 7.050 6.070 6.840 1,127,510 -0.20(-2.84%)
Feb 22, 2021 6.930 7.410 6.930 7.040 592,433 -0.20(-2.76%)
Feb 19, 2021 6.740 7.300 6.620 7.240 679,104 +0.67(+10.20%)
Feb 18, 2021 7.430 7.510 6.540 6.570 1,023,978 -1.03(-13.55%)
Feb 17, 2021 7.820 8.010 7.270 7.600 1,223,543 -0.18(-2.31%)
Feb 16, 2021 7.530 8.180 7.490 7.780 1,402,805 +0.46(+6.28%)
Feb 12, 2021 7.320 7.320 7.320 0 +0.20(+2.81%)
Feb 11, 2021 6.750 7.620 6.620 7.120 1,466,171 +0.24(+3.49%)
Feb 10, 2021 6.960 7.240 6.480 6.880 1,262,591 +0.10(+1.47%)
Feb 09, 2021 7.300 7.300 6.660 6.780 1,045,208 -0.34(-4.78%)
Feb 08, 2021 6.480 7.120 6.450 7.120 978,356 +0.90(+14.47%)
Feb 05, 2021 5.360 6.320 5.340 6.220 1,265,533 +0.86(+16.04%)
Feb 04, 2021 5.550 5.550 5.240 5.360 347,400 -0.14(-2.55%)
Feb 03, 2021 5.380 5.660 5.340 5.500 553,066 +0.19(+3.58%)
Feb 02, 2021 5.490 5.560 5.210 5.310 656,638 -0.19(-3.45%)
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.