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

Energy Fuels Inc (TSX: EFR )

8.060 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 11.94 11.94 11.16 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 9.270 281,161 -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 8.810 446,739 +0.34(+4.01%)
Aug 17, 2023 8.490 8.540 8.400 8.470 129,213 +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 8.360 208,245 +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 7.910 181,791 -0.37(-4.47%)
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.