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

Energy Fuels Inc Ordinary Shares (Canada) (TSX:EFR)

16.86 +1.73 (+11.43%)
Streaming Delayed Price Updated: 9:40 AM EDT, Aug 26, 2025 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 (%)
Aug 25, 2025 14.80 15.46 14.57 15.13 2,420,485 +0.50(+3.42%)
Aug 22, 2025 13.41 14.71 13.19 14.63 2,808,913 +1.57(+12.02%)
Aug 21, 2025 12.03 13.08 12.03 13.06 1,847,455 +1.23(+10.40%)
Aug 20, 2025 11.66 11.94 11.43 11.83 1,321,839 +0.09(+0.77%)
Aug 19, 2025 14.46 14.51 11.31 11.74 3,901,556 -2.49(-17.50%)
Aug 18, 2025 13.50 14.26 13.09 14.23 1,928,538 +0.70(+5.17%)
Aug 15, 2025 13.53 13.56 12.88 13.53 1,237,493 +0.03(+0.22%)
Aug 14, 2025 12.96 13.90 12.96 13.50 1,401,853 +0.42(+3.21%)
Aug 13, 2025 13.24 13.95 12.65 13.08 1,827,894 -0.16(-1.21%)
Aug 12, 2025 13.19 13.58 13.08 13.24 1,090,380 +0.02(+0.15%)
Aug 11, 2025 13.08 13.83 12.66 13.22 1,316,518 +0.09(+0.69%)
Aug 08, 2025 13.28 14.77 13.13 13.13 2,245,451 -0.06(-0.45%)
Aug 07, 2025 12.75 13.65 12.40 13.19 1,727,929 -0.10(-0.75%)
Aug 06, 2025 13.80 14.00 13.21 13.29 1,458,202 -0.38(-2.78%)
Aug 05, 2025 13.38 13.80 13.17 13.67 1,686,966 +1.43(+11.68%)
Aug 01, 2025 12.24 0 -0.33(-2.63%)
Jul 31, 2025 12.38 12.97 12.02 12.57 2,380,241 -0.04(-0.32%)
Jul 30, 2025 12.74 13.10 12.39 12.61 1,416,939 -0.44(-3.37%)
Jul 29, 2025 13.83 13.83 12.78 13.05 1,732,748 -0.75(-5.43%)
Jul 28, 2025 14.17 14.26 13.56 13.80 1,671,197 +0.10(+0.73%)
Jul 25, 2025 13.70 13.76 12.97 13.70 1,898,490 +0.12(+0.88%)
Jul 24, 2025 12.74 13.65 12.74 13.58 1,996,441 +0.71(+5.52%)
Jul 23, 2025 12.60 13.09 12.42 12.87 1,680,035 +0.37(+2.96%)
Jul 22, 2025 11.97 12.69 11.88 12.50 1,873,548 -0.09(-0.71%)
Jul 21, 2025 12.96 12.96 12.23 12.59 1,793,085 -0.23(-1.79%)
Jul 18, 2025 12.50 13.04 12.13 12.82 2,940,561 +0.25(+1.99%)
Jul 17, 2025 11.30 12.88 11.25 12.57 3,352,935 +1.29(+11.44%)
Jul 16, 2025 10.69 11.34 10.39 11.28 2,658,671 +0.66(+6.21%)
Jul 15, 2025 9.700 10.69 9.410 10.62 2,463,809 +1.03(+10.74%)
Jul 14, 2025 9.020 9.610 8.810 9.590 1,504,935 +0.55(+6.08%)
Jul 11, 2025 8.590 9.130 8.400 9.040 1,396,138 +0.14(+1.57%)
Jul 10, 2025 8.200 9.170 8.200 8.900 2,842,850 +1.25(+16.34%)
Jul 09, 2025 7.990 8.040 7.630 7.650 751,937 -0.32(-4.02%)
Jul 08, 2025 8.410 8.420 7.910 7.970 938,582 -0.43(-5.12%)
Jul 07, 2025 8.240 8.420 7.900 8.400 722,976 +0.16(+1.94%)
Jul 04, 2025 8.240 8.260 8.230 8.240 128,041 -0.04(-0.48%)
Jul 03, 2025 8.510 8.510 8.230 8.280 703,497 -0.26(-3.04%)
Jul 02, 2025 7.900 8.680 7.850 8.540 2,178,016 +0.67(+8.51%)
Jun 30, 2025 7.870 0 +0.29(+3.83%)
Jun 27, 2025 8.060 8.170 7.480 7.580 1,538,969 -0.47(-5.84%)
Jun 26, 2025 7.710 8.130 7.650 8.050 1,248,795 +0.36(+4.68%)
Jun 25, 2025 7.760 7.990 7.610 7.690 753,359 -0.06(-0.77%)
Jun 24, 2025 7.520 7.870 7.430 7.750 778,112 +0.22(+2.92%)
Jun 23, 2025 7.410 7.700 7.350 7.530 1,008,607 +0.09(+1.21%)
Jun 20, 2025 7.810 7.850 7.410 7.440 1,629,256 -0.36(-4.62%)
Jun 19, 2025 7.910 7.910 7.790 7.800 212,091 -0.10(-1.27%)
Jun 18, 2025 7.940 8.290 7.760 7.900 1,041,520 -0.11(-1.37%)
Jun 17, 2025 7.860 8.060 7.680 8.010 1,040,506 +0.15(+1.91%)
Jun 16, 2025 8.010 8.440 7.720 7.860 1,870,720 +0.21(+2.75%)
Jun 13, 2025 7.460 7.980 7.120 7.650 1,202,648 +0.34(+4.65%)
Jun 12, 2025 7.320 7.380 7.220 7.310 507,771 -0.11(-1.48%)
Jun 11, 2025 7.430 7.750 7.300 7.420 948,080 +0.06(+0.82%)
Jun 10, 2025 7.750 7.760 7.260 7.360 987,541 -0.38(-4.91%)
Jun 09, 2025 7.600 8.060 7.590 7.740 1,325,858 +0.26(+3.48%)
Jun 06, 2025 7.710 7.760 7.240 7.480 779,210 -0.16(-2.09%)
Jun 05, 2025 7.830 7.880 7.360 7.640 631,688 -0.18(-2.30%)
Jun 04, 2025 7.700 7.950 7.440 7.820 901,669 +0.18(+2.36%)
Jun 03, 2025 7.280 7.870 7.060 7.640 1,458,518 +0.96(+14.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.