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

Energy Fuels Inc (TSX: EFR )

7.170 -0.080 (-1.10%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2022 9.430 9.440 9.020 9.090 288,315 -0.28(-2.99%)
Nov 30, 2022 8.830 9.370 8.830 9.370 705,554 +0.57(+6.48%)
Nov 29, 2022 8.590 8.850 8.590 8.800 296,569 +0.24(+2.80%)
Nov 28, 2022 9.030 9.070 8.520 8.560 289,526 -0.59(-6.45%)
Nov 25, 2022 9.190 9.240 9.050 9.150 119,639 -0.12(-1.29%)
Nov 24, 2022 9.160 9.310 9.110 9.270 54,632 +0.06(+0.65%)
Nov 23, 2022 9.050 9.220 8.990 9.210 208,850 +0.08(+0.88%)
Nov 22, 2022 9.140 9.210 9.030 9.130 265,182 +0.05(+0.55%)
Nov 21, 2022 9.300 9.340 8.890 9.080 410,582 -0.34(-3.61%)
Nov 18, 2022 9.400 9.600 9.260 9.420 270,016 +0.14(+1.51%)
Nov 17, 2022 9.160 9.400 9.090 9.280 308,946 -0.02(-0.22%)
Nov 16, 2022 9.800 9.810 9.240 9.300 500,249 -0.59(-5.97%)
Nov 15, 2022 10.25 10.30 9.860 9.890 414,419 -0.13(-1.30%)
Nov 14, 2022 10.27 10.27 9.790 10.02 554,641 -0.20(-1.96%)
Nov 11, 2022 9.940 10.56 9.850 10.22 681,415 +0.38(+3.86%)
Nov 10, 2022 9.800 9.900 9.620 9.840 375,360 +0.46(+4.90%)
Nov 09, 2022 9.970 10.05 9.360 9.380 629,671 -0.66(-6.57%)
Nov 08, 2022 9.670 10.26 9.500 10.04 804,215 +0.36(+3.72%)
Nov 07, 2022 9.370 9.780 8.980 9.680 471,147 +0.38(+4.09%)
Nov 04, 2022 9.440 9.550 8.980 9.300 561,727 +0.07(+0.76%)
Nov 03, 2022 9.020 9.740 8.940 9.230 477,625 +0.12(+1.32%)
Nov 02, 2022 9.560 9.100 9.110 599,002 -0.47(-4.91%)
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.