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

Energy Fuels Inc (TSX: EFR )

7.250 -0.810 (-10.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Jul 04, 2023 8.210 8.370 8.210 8.280 45,293 +0.05(+0.61%)
Jun 30, 2023 8.230 0 +0.14(+1.73%)
Jun 29, 2023 8.160 8.290 8.040 8.090 183,501 -0.05(-0.61%)
Jun 28, 2023 7.920 8.150 7.850 8.140 189,304 +0.24(+3.04%)
Jun 27, 2023 7.910 7.950 7.820 7.900 172,452 -0.03(-0.38%)
Jun 26, 2023 7.900 8.080 7.880 7.930 165,907 +0.02(+0.25%)
Jun 23, 2023 8.040 8.040 7.840 7.910 204,532 -0.26(-3.18%)
Jun 22, 2023 8.300 8.300 8.090 8.170 185,792 -0.21(-2.51%)
Jun 21, 2023 8.300 8.510 8.230 8.380 145,808 -0.04(-0.48%)
Jun 20, 2023 8.410 8.590 8.270 8.420 168,105 -0.01(-0.12%)
Jun 19, 2023 8.390 8.580 8.390 8.430 43,841 -0.02(-0.24%)
Jun 16, 2023 8.550 8.570 8.330 8.450 226,598 -0.10(-1.17%)
Jun 15, 2023 8.360 8.550 8.320 8.550 154,263 +0.08(+0.94%)
Jun 14, 2023 8.750 8.760 8.300 8.470 402,501 -0.21(-2.42%)
Jun 13, 2023 8.810 9.350 8.600 8.680 425,362 -0.06(-0.69%)
Jun 12, 2023 8.410 8.770 8.390 8.740 211,100 +0.27(+3.19%)
Jun 09, 2023 8.560 8.580 8.290 8.470 179,988 -0.08(-0.94%)
Jun 08, 2023 8.460 8.620 8.280 8.550 248,020 +0.10(+1.18%)
Jun 07, 2023 8.420 8.570 8.330 8.450 284,683 +0.05(+0.60%)
Jun 06, 2023 8.750 8.750 8.190 8.400 368,792 -0.35(-4.00%)
Jun 05, 2023 8.550 8.800 8.530 8.750 331,767 +0.15(+1.74%)
Jun 02, 2023 8.700 8.710 8.450 8.600 271,628 +0.06(+0.70%)
Jun 01, 2023 8.040 8.720 7.990 8.540 493,449 +0.57(+7.15%)
May 31, 2023 7.710 8.020 7.620 7.970 494,038 +0.21(+2.71%)
May 30, 2023 8.100 8.100 7.600 7.760 163,642 -0.40(-4.90%)
May 29, 2023 8.130 8.190 8.080 8.160 37,953 +0.10(+1.24%)
May 26, 2023 8.140 8.140 7.920 8.060 123,915 -0.04(-0.49%)
May 25, 2023 8.330 8.410 8.090 8.100 191,175 -0.26(-3.11%)
May 24, 2023 8.470 8.490 8.280 8.360 175,693 -0.16(-1.88%)
May 23, 2023 8.360 8.560 8.290 8.520 235,013 +0.44(+5.45%)
May 19, 2023 8.080 0 -0.05(-0.62%)
May 18, 2023 8.150 8.170 7.990 8.130 120,309 +0.00(+0.00%)
May 17, 2023 8.000 8.200 7.850 8.130 225,167 +0.17(+2.14%)
May 16, 2023 8.210 8.230 7.930 7.960 204,616 -0.31(-3.75%)
May 15, 2023 8.280 8.410 8.240 8.270 168,519 +0.02(+0.24%)
May 12, 2023 8.030 8.250 8.030 8.250 136,967 +0.22(+2.74%)
May 11, 2023 8.590 8.720 7.930 8.030 372,106 -0.62(-7.17%)
May 10, 2023 8.880 9.050 8.440 8.650 479,630 -0.10(-1.14%)
May 09, 2023 8.060 8.770 7.990 8.750 564,788 +0.63(+7.76%)
May 08, 2023 7.980 8.150 7.950 8.120 264,690 +0.16(+2.01%)
May 05, 2023 7.720 7.970 7.670 7.960 313,679 +0.32(+4.19%)
May 04, 2023 7.560 7.660 7.440 7.640 154,231 +0.05(+0.66%)
May 03, 2023 7.440 7.720 7.410 7.590 191,621 +0.11(+1.47%)
May 02, 2023 7.420 7.560 7.370 7.480 272,378 -0.03(-0.40%)
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.