Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

7.230 -0.020 (-0.28%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.37 10.84 10.28 10.79 553,124 +0.44(+4.25%)
Nov 29, 2023 11.23 11.23 10.32 10.35 443,896 -0.81(-7.26%)
Nov 28, 2023 11.41 11.41 11.08 11.16 213,420 -0.27(-2.36%)
Nov 27, 2023 11.49 11.59 11.36 11.43 203,184 -0.07(-0.61%)
Nov 24, 2023 11.43 11.68 11.43 11.50 169,090 -0.12(-1.03%)
Nov 23, 2023 11.53 11.65 11.48 11.62 50,902 +0.04(+0.35%)
Nov 22, 2023 11.59 11.59 11.30 11.58 206,151 -0.01(-0.09%)
Nov 21, 2023 11.80 11.88 11.39 11.59 276,066 -0.20(-1.70%)
Nov 20, 2023 11.59 11.81 11.53 11.79 284,072 +0.21(+1.81%)
Nov 17, 2023 11.44 11.68 11.37 11.58 217,742 +0.20(+1.76%)
Nov 16, 2023 11.02 11.41 10.98 11.38 258,084 +0.37(+3.36%)
Nov 15, 2023 11.34 11.35 10.96 11.01 237,781 -0.33(-2.91%)
Nov 14, 2023 11.46 11.55 11.15 11.34 206,043 -0.01(-0.09%)
Nov 13, 2023 10.91 11.43 10.91 11.35 433,935 +0.43(+3.94%)
Nov 10, 2023 11.01 11.01 10.63 10.92 314,155 -0.01(-0.09%)
Nov 09, 2023 10.42 11.05 10.39 10.93 426,321 +0.48(+4.59%)
Nov 08, 2023 10.69 10.84 10.37 10.45 263,113 -0.24(-2.25%)
Nov 07, 2023 10.40 10.76 10.12 10.69 313,338 +0.22(+2.10%)
Nov 06, 2023 11.00 11.14 10.39 10.47 521,956 -0.38(-3.50%)
Nov 03, 2023 11.20 11.27 10.76 10.85 310,372 -0.39(-3.47%)
Nov 02, 2023 11.14 11.27 10.93 11.24 375,985 +0.15(+1.35%)
Nov 01, 2023 11.20 11.20 10.89 11.09 288,135 +0.00(+0.00%)
Oct 31, 2023 10.73 11.25 10.65 11.09 558,082 +0.50(+4.72%)
Oct 30, 2023 10.57 10.80 10.33 10.59 218,611 +0.11(+1.05%)
Oct 27, 2023 10.70 10.86 10.41 10.48 188,354 -0.13(-1.23%)
Oct 26, 2023 10.86 10.95 10.42 10.61 267,170 -0.28(-2.57%)
Oct 25, 2023 10.96 11.18 10.78 10.89 417,999 -0.03(-0.27%)
Oct 24, 2023 10.70 11.10 10.68 10.92 322,541 +0.28(+2.63%)
Oct 23, 2023 10.47 10.80 10.31 10.64 278,268 +0.10(+0.95%)
Oct 20, 2023 10.83 10.95 10.31 10.54 346,890 -0.16(-1.50%)
Oct 19, 2023 10.29 10.76 10.12 10.70 387,620 +0.40(+3.88%)
Oct 18, 2023 10.24 10.46 10.11 10.30 323,148 +0.11(+1.08%)
Oct 17, 2023 9.840 10.32 9.820 10.19 294,217 +0.32(+3.24%)
Oct 16, 2023 10.34 10.46 9.750 9.870 380,164 -0.44(-4.27%)
Oct 13, 2023 10.31 10.37 10.09 10.31 185,441 +0.15(+1.48%)
Oct 12, 2023 10.35 10.35 10.06 10.16 230,166 -0.17(-1.65%)
Oct 11, 2023 10.71 10.73 10.16 10.33 305,808 -0.32(-3.00%)
Oct 10, 2023 10.42 10.71 10.36 10.65 460,917 +0.18(+1.72%)
Oct 06, 2023 10.47 0 +0.12(+1.16%)
Oct 05, 2023 10.05 10.48 10.04 10.35 344,158 +0.21(+2.07%)
Oct 04, 2023 10.30 10.37 9.930 10.14 536,609 -0.29(-2.78%)
Oct 03, 2023 10.32 10.86 10.30 10.43 446,008 -0.06(-0.57%)
Oct 02, 2023 11.10 11.10 10.43 10.49 600,381 -0.67(-6.00%)
Sep 29, 2023 11.94 11.94 11.15 11.16 624,753 -0.66(-5.58%)
Sep 28, 2023 11.50 12.15 11.50 11.82 500,204 +0.38(+3.32%)
Sep 27, 2023 11.85 12.07 11.06 11.44 573,453 -0.29(-2.47%)
Sep 26, 2023 11.94 12.17 11.66 11.73 708,624 -0.28(-2.33%)
Sep 25, 2023 11.38 12.03 11.87 12.01 805,462 +0.94(+8.49%)
Sep 22, 2023 10.75 11.47 10.75 11.07 486,589 +0.44(+4.14%)
Sep 21, 2023 10.55 10.88 10.42 10.63 270,524 -0.19(-1.76%)
Sep 20, 2023 10.82 11.28 10.78 10.82 370,990 -0.10(-0.92%)
Sep 19, 2023 11.52 11.66 10.79 10.92 590,273 -0.73(-6.27%)
Sep 18, 2023 11.40 11.69 11.14 11.65 441,937 +0.29(+2.55%)
Sep 15, 2023 11.00 11.41 11.00 11.36 766,356 +0.48(+4.41%)
Sep 14, 2023 10.73 10.98 10.67 10.88 552,216 +0.25(+2.35%)
Sep 13, 2023 10.10 10.67 10.09 10.63 555,482 +0.52(+5.14%)
Sep 12, 2023 10.17 10.34 10.08 10.11 224,377 -0.07(-0.69%)
Sep 11, 2023 10.06 10.22 10.01 10.18 278,769 +0.14(+1.39%)
Sep 08, 2023 10.00 10.13 9.850 10.04 247,062 +0.02(+0.20%)
Sep 07, 2023 9.990 10.05 9.810 10.02 224,692 -0.08(-0.79%)
Sep 06, 2023 10.24 10.35 9.970 10.10 333,023 -0.17(-1.66%)
Sep 05, 2023 10.12 10.31 9.880 10.27 616,903 +0.42(+4.26%)
Sep 01, 2023 9.850 0 +0.22(+2.28%)
Aug 31, 2023 9.880 9.880 9.520 9.630 372,336 -0.10(-1.03%)
Aug 30, 2023 9.440 9.850 9.400 9.730 380,207 +0.30(+3.18%)
Aug 29, 2023 9.430 9.540 9.390 9.430 276,914 +0.03(+0.32%)
Aug 28, 2023 9.300 9.480 9.300 9.400 215,944 +0.11(+1.18%)
Aug 25, 2023 9.270 9.370 8.900 9.290 440,028 +0.02(+0.22%)
Aug 24, 2023 9.380 9.490 9.220 9.270 281,198 -0.20(-2.11%)
Aug 23, 2023 9.320 9.550 9.260 9.470 395,629 +0.14(+1.50%)
Aug 22, 2023 9.550 9.620 9.100 9.330 357,464 -0.17(-1.79%)
Aug 21, 2023 8.840 9.540 8.790 9.500 774,613 +0.69(+7.83%)
Aug 18, 2023 8.390 8.850 8.300 8.810 448,594 +0.34(+4.01%)
Aug 17, 2023 8.490 8.540 8.400 8.470 129,530 +0.07(+0.83%)
Aug 16, 2023 8.460 8.620 8.320 8.400 174,940 -0.07(-0.83%)
Aug 15, 2023 8.780 8.830 8.460 8.470 334,716 -0.43(-4.83%)
Aug 14, 2023 9.000 9.010 8.570 8.900 330,478 -0.16(-1.77%)
Aug 11, 2023 8.520 9.070 8.400 9.060 346,334 +0.51(+5.96%)
Aug 10, 2023 8.700 9.100 8.460 8.550 588,658 -0.10(-1.16%)
Aug 09, 2023 8.600 8.670 8.360 8.650 343,510 +0.09(+1.05%)
Aug 08, 2023 8.170 8.570 8.040 8.560 525,490 +0.44(+5.42%)
Aug 04, 2023 8.120 0 +0.01(+0.12%)
Aug 03, 2023 8.090 8.180 8.010 8.110 148,108 +0.02(+0.25%)
Aug 02, 2023 8.290 8.290 7.740 8.090 598,241 -0.30(-3.58%)
Aug 01, 2023 8.340 8.470 8.200 8.390 333,778 -0.06(-0.71%)
Jul 31, 2023 8.050 8.450 7.990 8.450 754,478 +0.53(+6.69%)
Jul 28, 2023 7.800 8.000 7.800 7.920 197,870 +0.15(+1.93%)
Jul 27, 2023 8.070 8.100 7.750 7.770 186,293 -0.24(-3.00%)
Jul 26, 2023 8.100 8.130 7.870 8.010 212,068 -0.09(-1.11%)
Jul 25, 2023 7.840 8.160 7.800 8.100 268,588 +0.33(+4.25%)
Jul 24, 2023 7.920 7.920 7.730 7.770 153,474 -0.12(-1.52%)
Jul 21, 2023 7.990 7.990 7.810 7.890 223,729 -0.05(-0.63%)
Jul 20, 2023 8.200 8.200 7.920 7.940 199,592 -0.32(-3.87%)
Jul 19, 2023 8.310 8.450 8.160 8.260 242,892 -0.10(-1.20%)
Jul 18, 2023 8.260 8.500 8.200 8.360 274,128 +0.12(+1.46%)
Jul 17, 2023 8.150 8.260 8.020 8.240 256,693 +0.01(+0.12%)
Jul 14, 2023 8.360 8.360 8.200 8.230 195,337 -0.13(-1.56%)
Jul 13, 2023 8.150 8.360 8.110 8.360 211,467 +0.26(+3.21%)
Jul 12, 2023 8.260 8.340 8.090 8.100 252,356 -0.04(-0.49%)
Jul 11, 2023 8.000 8.140 7.910 8.140 204,501 +0.16(+2.01%)
Jul 10, 2023 7.850 7.980 7.790 7.980 171,682 +0.15(+1.92%)
Jul 07, 2023 7.590 7.950 7.580 7.830 161,396 +0.27(+3.57%)
Jul 06, 2023 7.880 7.930 7.530 7.560 373,864 -0.35(-4.42%)
Jul 05, 2023 8.220 8.220 7.910 7.910 182,277 -0.37(-4.47%)
Jul 04, 2023 8.210 8.370 8.210 8.280 45,293 +0.05(+0.61%)
Jun 30, 2023 8.230 0 +0.14(+1.73%)
Jun 29, 2023 8.160 8.290 8.040 8.090 183,907 -0.05(-0.61%)
Jun 28, 2023 7.920 8.150 7.850 8.140 189,304 +0.24(+3.04%)
Jun 27, 2023 7.910 7.950 7.820 7.900 172,452 -0.03(-0.38%)
Jun 26, 2023 7.900 8.080 7.880 7.930 165,907 +0.02(+0.25%)
Jun 23, 2023 8.040 8.040 7.840 7.910 204,532 -0.26(-3.18%)
Jun 22, 2023 8.300 8.300 8.090 8.170 185,792 -0.21(-2.51%)
Jun 21, 2023 8.300 8.510 8.230 8.380 145,808 -0.04(-0.48%)
Jun 20, 2023 8.410 8.590 8.270 8.420 168,105 -0.01(-0.12%)
Jun 19, 2023 8.390 8.580 8.390 8.430 43,841 -0.02(-0.24%)
Jun 16, 2023 8.550 8.570 8.330 8.450 226,598 -0.10(-1.17%)
Jun 15, 2023 8.360 8.550 8.320 8.550 154,263 +0.43(+5.30%)
May 08, 2023 7.980 8.150 7.950 8.120 264,690 +0.16(+2.01%)
May 05, 2023 7.720 7.970 7.670 7.960 313,679 +0.32(+4.19%)
May 04, 2023 7.560 7.660 7.440 7.640 154,231 +0.05(+0.66%)
May 03, 2023 7.440 7.720 7.410 7.590 191,621 +0.11(+1.47%)
May 02, 2023 7.420 7.560 7.370 7.480 272,378 -0.03(-0.40%)
May 01, 2023 7.700 7.800 7.470 7.510 250,973 -0.19(-2.47%)
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%)
Feb 01, 2023 9.800 10.23 9.500 10.03 610,877 +0.22(+2.24%)
Jan 31, 2023 9.990 10.11 9.570 9.810 970,877 -0.24(-2.39%)
Jan 30, 2023 9.900 10.41 9.860 10.05 569,252 +0.05(+0.50%)
Jan 27, 2023 9.710 10.16 9.710 10.00 555,830 +0.24(+2.46%)
Jan 26, 2023 9.870 10.04 9.570 9.760 598,026 -0.06(-0.61%)
Jan 25, 2023 9.330 9.850 9.100 9.820 630,531 +0.34(+3.59%)
Jan 24, 2023 9.480 9.560 9.380 9.480 284,849 -0.02(-0.21%)
Jan 23, 2023 9.300 9.520 9.270 9.500 268,884 +0.21(+2.26%)
Jan 20, 2023 8.830 9.340 8.730 9.290 416,442 +0.48(+5.45%)
Jan 19, 2023 8.680 8.880 8.570 8.810 320,066 +0.01(+0.11%)
Jan 18, 2023 9.130 9.200 8.770 8.800 354,116 -0.24(-2.65%)
Jan 17, 2023 9.290 9.400 8.970 9.040 312,723 -0.19(-2.06%)
Jan 16, 2023 9.340 9.350 9.210 9.230 68,003 -0.12(-1.28%)
Jan 13, 2023 9.060 9.350 8.950 9.350 355,669 +0.20(+2.19%)
Jan 12, 2023 9.200 9.290 8.920 9.150 271,235 +0.02(+0.22%)
Jan 11, 2023 9.200 9.300 9.020 9.130 348,801 -0.05(-0.54%)
Jan 10, 2023 8.850 9.180 8.720 9.180 366,040 +0.29(+3.26%)
Jan 09, 2023 8.690 9.160 8.630 8.890 578,204 +0.27(+3.13%)
Jan 06, 2023 8.160 8.620 8.150 8.620 436,131 +0.44(+5.38%)
Jan 05, 2023 8.090 8.220 7.950 8.180 206,577 +0.01(+0.12%)
Jan 04, 2023 8.390 8.390 8.050 8.170 281,218 -0.23(-2.74%)
Jan 03, 2023 8.470 8.660 8.350 8.400 472,367 +0.02(+0.24%)
Dec 30, 2022 8.380 0 -0.01(-0.12%)
Dec 29, 2022 8.290 8.490 8.220 8.390 282,729 +0.20(+2.44%)
Dec 28, 2022 8.350 8.370 8.110 8.190 241,722 -0.18(-2.15%)
Dec 23, 2022 8.370 0 +0.05(+0.60%)
Dec 22, 2022 8.360 8.490 8.090 8.320 265,775 -0.15(-1.77%)
Dec 21, 2022 8.110 8.490 8.090 8.470 293,221 +0.41(+5.09%)
Dec 20, 2022 7.910 8.260 7.910 8.060 439,008 +0.14(+1.77%)
Dec 19, 2022 8.160 8.170 7.890 7.920 288,001 -0.24(-2.94%)
Dec 16, 2022 7.800 8.250 7.730 8.160 643,023 +0.31(+3.95%)
Dec 15, 2022 8.000 8.050 7.850 7.850 722,221 -0.27(-3.33%)
Dec 14, 2022 8.290 8.320 8.010 8.120 305,109 -0.16(-1.93%)
Dec 13, 2022 8.660 8.770 8.210 8.280 307,727 -0.06(-0.72%)
Dec 12, 2022 8.070 8.380 8.070 8.340 388,230 +0.32(+3.99%)
Dec 09, 2022 8.200 8.390 8.010 8.020 234,746 -0.24(-2.91%)
Dec 08, 2022 8.220 8.410 8.180 8.260 317,888 +0.21(+2.61%)
Dec 07, 2022 8.040 8.270 8.020 8.050 345,124 -0.02(-0.25%)
Dec 06, 2022 8.470 8.510 8.040 8.070 428,266 -0.33(-3.93%)
Dec 05, 2022 9.030 9.180 8.400 8.400 429,014 -0.69(-7.59%)
Dec 02, 2022 8.980 9.180 8.830 9.090 272,783 +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.