Skip to main content

Energy Fuels Inc (TSX: EFR )

8.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.010 8.140 7.950 8.060 238,137 +0.01(+0.12%)
Apr 18, 2024 8.080 8.160 7.890 8.050 246,506 +0.13(+1.64%)
Apr 17, 2024 8.100 8.210 7.910 7.920 315,031 -0.11(-1.37%)
Apr 16, 2024 8.250 8.270 7.930 8.030 475,842 -0.26(-3.14%)
Apr 15, 2024 8.490 8.640 8.220 8.290 251,053 -0.20(-2.36%)
Apr 12, 2024 8.870 9.050 8.420 8.490 394,478 -0.27(-3.08%)
Apr 11, 2024 8.530 8.820 8.290 8.760 432,142 +0.23(+2.70%)
Apr 10, 2024 8.400 8.600 8.340 8.530 305,684 +0.08(+0.95%)
Apr 09, 2024 8.640 8.660 8.390 8.450 307,965 -0.18(-2.09%)
Apr 08, 2024 8.950 8.950 8.560 8.630 239,253 -0.29(-3.25%)
Apr 05, 2024 8.970 9.190 8.760 8.920 338,927 -0.04(-0.45%)
Apr 04, 2024 9.380 9.380 8.910 8.960 361,564 -0.36(-3.86%)
Apr 03, 2024 8.940 9.350 8.940 9.320 503,385 +0.41(+4.60%)
Apr 02, 2024 8.760 8.950 8.620 8.910 287,899 +0.04(+0.45%)
Apr 01, 2024 8.630 8.900 8.520 8.870 444,003 +0.40(+4.72%)
Mar 28, 2024 8.470 0 +0.23(+2.79%)
Mar 27, 2024 8.300 8.300 8.110 8.240 183,122 +0.07(+0.86%)
Mar 26, 2024 8.220 8.340 8.090 8.170 258,670 -0.04(-0.49%)
Mar 25, 2024 8.420 8.710 8.200 8.210 352,912 -0.19(-2.26%)
Mar 22, 2024 8.370 8.550 8.320 8.400 277,327 -0.02(-0.24%)
Mar 21, 2024 8.500 8.580 8.380 8.420 236,772 -0.04(-0.47%)
Mar 20, 2024 8.160 8.550 8.070 8.460 371,945 +0.26(+3.17%)
Mar 19, 2024 8.140 8.340 7.960 8.200 358,938 +0.02(+0.24%)
Mar 18, 2024 8.270 8.270 8.030 8.180 306,744 +0.01(+0.12%)
Mar 15, 2024 7.950 8.270 7.920 8.170 425,869 +0.17(+2.12%)
Mar 14, 2024 7.990 8.080 7.820 8.000 401,137 +0.01(+0.13%)
Mar 13, 2024 8.260 8.490 7.970 7.990 605,006 -0.27(-3.27%)
Mar 12, 2024 8.270 8.510 8.190 8.260 347,267 +0.00(+0.00%)
Mar 11, 2024 8.190 8.340 8.150 8.260 313,656 +0.06(+0.73%)
Mar 08, 2024 8.670 8.670 8.110 8.200 499,991 -0.43(-4.98%)
Mar 07, 2024 8.210 8.660 8.190 8.630 429,783 +0.38(+4.61%)
Mar 06, 2024 8.370 8.490 8.220 8.250 364,805 -0.05(-0.60%)
Mar 05, 2024 8.550 8.630 8.280 8.300 440,448 -0.27(-3.15%)
Mar 04, 2024 9.000 9.000 8.540 8.570 281,799 -0.30(-3.38%)
Mar 01, 2024 8.590 8.980 8.500 8.870 411,806 +0.25(+2.90%)
Feb 29, 2024 8.760 8.890 8.430 8.620 451,107 -0.08(-0.92%)
Feb 28, 2024 9.050 9.050 8.650 8.700 238,590 -0.28(-3.12%)
Feb 27, 2024 8.630 9.150 8.630 8.980 457,884 +0.42(+4.91%)
Feb 26, 2024 8.190 8.650 8.070 8.560 593,221 +0.48(+5.94%)
Feb 23, 2024 8.190 8.240 8.060 8.080 331,137 -0.15(-1.82%)
Feb 22, 2024 8.570 8.570 8.190 8.230 273,451 -0.23(-2.72%)
Feb 21, 2024 8.260 8.580 8.160 8.460 434,235 +0.13(+1.56%)
Feb 20, 2024 8.710 8.800 8.280 8.330 508,766 -0.41(-4.69%)
Feb 16, 2024 8.740 0 -0.27(-3.00%)
Feb 15, 2024 8.960 9.040 8.850 9.010 316,933 +0.10(+1.12%)
Feb 14, 2024 9.090 9.130 8.810 8.910 342,220 -0.06(-0.67%)
Feb 13, 2024 9.190 9.240 8.940 8.970 387,489 -0.33(-3.55%)
Feb 12, 2024 9.150 9.380 9.010 9.300 261,919 +0.04(+0.43%)
Feb 09, 2024 9.430 9.490 9.200 9.260 303,724 -0.13(-1.38%)
Feb 08, 2024 9.940 9.970 9.250 9.390 526,535 -0.61(-6.10%)
Feb 07, 2024 9.820 10.05 9.670 10.00 307,754 +0.16(+1.63%)
Feb 06, 2024 10.09 10.12 9.800 9.840 258,005 -0.27(-2.67%)
Feb 05, 2024 10.46 10.46 9.920 10.11 367,118 -0.36(-3.44%)
Feb 02, 2024 10.62 10.66 10.37 10.47 292,472 -0.19(-1.78%)
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.