Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

8.800 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 8.290 0 -0.15(-1.78%)
Jun 27, 2024 8.090 8.470 8.040 8.440 275,864 +0.40(+4.98%)
Jun 26, 2024 7.630 8.050 7.620 8.040 288,443 +0.42(+5.51%)
Jun 25, 2024 7.890 7.890 7.570 7.620 296,963 -0.27(-3.42%)
Jun 24, 2024 8.320 8.320 7.850 7.890 337,892 -0.41(-4.94%)
Jun 21, 2024 8.300 8.430 8.130 8.300 503,994 -0.05(-0.60%)
Jun 20, 2024 8.400 8.510 8.270 8.350 360,789 +0.04(+0.48%)
Jun 19, 2024 8.380 8.380 8.220 8.310 48,389 -0.10(-1.19%)
Jun 18, 2024 8.190 8.560 8.190 8.410 227,360 +0.17(+2.06%)
Jun 17, 2024 8.260 8.390 8.080 8.240 248,788 -0.01(-0.12%)
Jun 14, 2024 8.360 8.440 8.190 8.250 419,078 -0.16(-1.90%)
Jun 13, 2024 8.120 8.470 8.120 8.410 270,263 +0.25(+3.06%)
Jun 12, 2024 8.150 8.290 8.010 8.160 381,101 +0.14(+1.75%)
Jun 11, 2024 8.290 8.360 7.970 8.020 333,291 -0.39(-4.64%)
Jun 10, 2024 8.180 8.550 8.180 8.410 295,615 +0.28(+3.44%)
Jun 07, 2024 8.340 8.460 8.130 8.130 293,528 -0.30(-3.56%)
Jun 06, 2024 8.310 8.600 8.260 8.430 309,534 +0.08(+0.96%)
Jun 05, 2024 8.560 8.650 8.310 8.350 463,875 -0.29(-3.36%)
Jun 04, 2024 9.240 9.240 8.470 8.640 682,371 -0.66(-7.10%)
Jun 03, 2024 9.520 9.580 9.200 9.300 362,468 -0.16(-1.69%)
May 31, 2024 9.510 9.770 9.350 9.460 644,378 -0.07(-0.73%)
May 30, 2024 9.280 9.680 9.250 9.530 443,868 +0.18(+1.93%)
May 29, 2024 9.210 9.350 9.000 9.350 305,378 +0.03(+0.32%)
May 28, 2024 8.980 9.330 8.900 9.320 290,606 +0.36(+4.02%)
May 27, 2024 8.970 8.980 8.870 8.960 62,919 -0.01(-0.11%)
May 24, 2024 9.090 9.130 8.900 8.970 272,946 -0.14(-1.54%)
May 23, 2024 9.100 9.260 9.050 9.110 286,268 +0.02(+0.22%)
May 22, 2024 9.100 9.280 8.990 9.090 349,452 -0.08(-0.87%)
May 21, 2024 9.210 9.580 9.170 9.170 557,350 +0.05(+0.55%)
May 17, 2024 9.120 0 +0.62(+7.29%)
May 16, 2024 8.460 8.520 8.370 8.500 317,689 +0.13(+1.55%)
May 15, 2024 8.400 8.590 8.350 8.370 350,061 +0.03(+0.36%)
May 14, 2024 8.300 8.480 8.300 8.340 358,325 +0.08(+0.97%)
May 13, 2024 8.340 8.550 8.260 8.260 403,202 -0.06(-0.72%)
May 10, 2024 8.410 8.420 8.170 8.320 447,811 -0.12(-1.42%)
May 09, 2024 8.050 8.440 8.010 8.440 732,271 +0.41(+5.11%)
May 08, 2024 8.000 8.040 7.850 8.030 719,775 -0.04(-0.50%)
May 07, 2024 7.850 8.140 7.840 8.070 500,254 +0.22(+2.80%)
May 06, 2024 7.700 7.990 7.660 7.850 486,472 +0.24(+3.15%)
May 03, 2024 7.750 7.780 7.520 7.610 287,518 -0.04(-0.52%)
May 02, 2024 7.620 7.810 7.450 7.650 463,163 +0.18(+2.41%)
May 01, 2024 7.470 7.870 7.450 7.470 642,854 +0.34(+4.77%)
Apr 30, 2024 7.470 7.500 7.100 7.130 528,902 -0.44(-5.81%)
Apr 29, 2024 7.410 7.770 7.410 7.570 612,182 +0.22(+2.99%)
Apr 26, 2024 7.360 7.540 7.210 7.350 448,998 +0.01(+0.14%)
Apr 25, 2024 7.360 7.410 7.210 7.340 281,908 -0.03(-0.41%)
Apr 24, 2024 7.240 7.420 7.160 7.370 352,197 +0.20(+2.79%)
Apr 23, 2024 7.240 7.340 7.110 7.170 551,495 -0.08(-1.10%)
Apr 22, 2024 7.850 7.850 7.160 7.250 1,359,832 -0.81(-10.05%)
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%)
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.