Skip to main content

Energy Fuels Inc (TSX: EFR )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 9.200 9.280 8.930 9.200 523,004 +0.38(+4.31%)
Oct 03, 2022 8.650 8.880 8.520 8.820 561,791 +0.39(+4.63%)
Sep 30, 2022 8.240 8.650 7.980 8.430 730,024 +0.17(+2.06%)
Sep 29, 2022 8.330 8.430 8.150 8.260 545,552 -0.22(-2.59%)
Sep 28, 2022 7.990 8.550 7.800 8.480 636,861 +0.58(+7.34%)
Sep 27, 2022 7.730 8.140 7.670 7.900 603,334 +0.45(+6.04%)
Sep 26, 2022 7.520 7.850 7.430 7.450 538,017 -0.11(-1.46%)
Sep 23, 2022 7.760 7.820 7.430 7.560 672,575 -0.47(-5.85%)
Sep 22, 2022 8.440 8.520 8.030 8.030 443,248 -0.38(-4.52%)
Sep 21, 2022 8.650 8.780 8.360 8.410 486,196 -0.13(-1.52%)
Sep 20, 2022 8.780 9.020 8.530 8.540 565,602 -0.30(-3.39%)
Sep 19, 2022 8.440 8.890 8.390 8.840 419,635 +0.19(+2.20%)
Sep 16, 2022 8.690 8.880 8.550 8.650 764,776 -0.23(-2.59%)
Sep 15, 2022 9.490 9.500 8.820 8.880 627,552 -0.62(-6.53%)
Sep 14, 2022 9.440 9.760 9.300 9.500 563,860 +0.10(+1.06%)
Sep 13, 2022 9.500 9.760 9.350 9.400 641,163 -0.45(-4.57%)
Sep 12, 2022 10.10 10.17 9.630 9.850 444,588 -0.16(-1.60%)
Sep 09, 2022 10.22 10.53 9.890 10.01 754,339 -0.02(-0.20%)
Sep 08, 2022 9.510 10.08 9.450 10.03 652,043 +0.44(+4.59%)
Sep 07, 2022 9.540 9.630 9.060 9.590 453,037 +0.09(+0.95%)
Sep 06, 2022 9.950 10.15 9.460 9.500 610,294 -0.01(-0.11%)
Sep 02, 2022 9.510 0 +0.00(+0.00%)
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.