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

Energy Fuels Inc (TSX: EFR )

7.350 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 10.38 10.59 10.14 10.20 732,134 -0.17(-1.64%)
Jan 30, 2024 9.810 10.45 9.790 10.37 391,396 +0.49(+4.96%)
Jan 29, 2024 9.790 9.930 9.470 9.880 279,776 +0.04(+0.41%)
Jan 26, 2024 9.840 9.920 9.680 9.840 215,874 -0.02(-0.20%)
Jan 25, 2024 10.10 10.10 9.790 9.860 254,224 -0.23(-2.28%)
Jan 24, 2024 10.28 10.39 10.07 10.09 291,873 -0.07(-0.69%)
Jan 23, 2024 9.860 10.19 9.770 10.16 300,570 +0.44(+4.53%)
Jan 22, 2024 9.740 9.880 9.650 9.720 267,190 -0.16(-1.62%)
Jan 19, 2024 10.33 10.33 9.690 9.880 360,492 -0.41(-3.98%)
Jan 18, 2024 10.45 10.55 10.05 10.29 392,295 -0.08(-0.77%)
Jan 17, 2024 10.20 10.49 10.05 10.37 429,889 -0.09(-0.86%)
Jan 16, 2024 10.58 10.82 10.26 10.46 702,643 -0.23(-2.15%)
Jan 15, 2024 10.25 10.70 10.25 10.69 310,354 +0.42(+4.09%)
Jan 12, 2024 9.760 10.40 9.760 10.27 876,883 +0.80(+8.45%)
Jan 11, 2024 9.380 9.540 9.150 9.470 260,037 +0.15(+1.61%)
Jan 10, 2024 9.520 9.640 9.300 9.320 344,175 -0.03(-0.32%)
Jan 09, 2024 9.030 9.630 8.910 9.350 470,571 +0.29(+3.20%)
Jan 08, 2024 9.010 9.080 8.840 9.060 300,440 +0.03(+0.33%)
Jan 05, 2024 9.250 9.310 8.990 9.030 305,499 -0.19(-2.06%)
Jan 04, 2024 9.070 9.350 9.050 9.220 311,924 +0.14(+1.54%)
Jan 03, 2024 9.140 9.320 8.990 9.080 331,296 -0.16(-1.73%)
Jan 02, 2024 9.570 9.570 9.170 9.240 413,745 -0.26(-2.74%)
Dec 29, 2023 9.500 0 +0.02(+0.21%)
Dec 28, 2023 9.700 9.700 9.100 9.480 897,339 -0.72(-7.06%)
Dec 27, 2023 10.38 10.48 10.17 10.20 373,108 -0.02(-0.20%)
Dec 22, 2023 10.22 0 +0.16(+1.59%)
Dec 21, 2023 9.460 10.27 9.460 10.06 649,177 +0.76(+8.17%)
Dec 20, 2023 9.420 9.540 9.280 9.300 461,459 -0.14(-1.48%)
Dec 19, 2023 9.890 9.890 9.370 9.440 697,330 -0.39(-3.97%)
Dec 18, 2023 9.780 10.28 9.770 9.830 460,022 +0.07(+0.72%)
Dec 15, 2023 10.44 10.51 9.560 9.760 751,539 -0.64(-6.15%)
Dec 14, 2023 10.11 10.47 9.740 10.40 521,970 +0.40(+4.00%)
Dec 13, 2023 10.14 10.14 9.630 10.00 419,791 -0.11(-1.09%)
Dec 12, 2023 10.17 10.21 9.870 10.11 450,981 -0.11(-1.08%)
Dec 11, 2023 10.26 10.33 9.970 10.22 383,417 -0.04(-0.39%)
Dec 08, 2023 9.950 10.28 9.870 10.26 289,642 +0.31(+3.12%)
Dec 07, 2023 10.10 10.16 9.740 9.950 484,314 -0.14(-1.39%)
Dec 06, 2023 10.15 10.45 10.04 10.09 413,452 -0.06(-0.59%)
Dec 05, 2023 10.49 10.51 10.12 10.15 375,445 -0.38(-3.61%)
Dec 04, 2023 10.62 10.79 10.49 10.53 507,933 +0.11(+1.06%)
Dec 01, 2023 10.79 10.94 10.39 10.42 366,367 -0.37(-3.43%)
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%)
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.