Skip to main content

Energy Fuels Inc (TSX: EFR )

8.340 +0.100 (+1.21%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.73 11.25 10.65 11.09 558,082 +0.50(+4.72%)
Oct 30, 2023 10.57 10.80 10.33 10.59 218,611 +0.11(+1.05%)
Oct 27, 2023 10.70 10.86 10.41 10.48 188,354 -0.13(-1.23%)
Oct 26, 2023 10.86 10.95 10.42 10.61 267,170 -0.28(-2.57%)
Oct 25, 2023 10.96 11.18 10.78 10.89 417,999 -0.03(-0.27%)
Oct 24, 2023 10.70 11.10 10.68 10.92 322,541 +0.28(+2.63%)
Oct 23, 2023 10.47 10.80 10.31 10.64 278,268 +0.10(+0.95%)
Oct 20, 2023 10.83 10.95 10.31 10.54 346,890 -0.16(-1.50%)
Oct 19, 2023 10.29 10.76 10.12 10.70 387,620 +0.40(+3.88%)
Oct 18, 2023 10.24 10.46 10.11 10.30 323,148 +0.11(+1.08%)
Oct 17, 2023 9.840 10.32 9.820 10.19 294,215 +0.32(+3.24%)
Oct 16, 2023 10.34 10.46 9.750 9.870 380,164 -0.44(-4.27%)
Oct 13, 2023 10.31 10.37 10.09 10.31 185,441 +0.15(+1.48%)
Oct 12, 2023 10.35 10.35 10.06 10.16 230,166 -0.17(-1.65%)
Oct 11, 2023 10.71 10.73 10.16 10.33 305,808 -0.32(-3.00%)
Oct 10, 2023 10.42 10.71 10.36 10.65 460,917 +0.18(+1.72%)
Oct 06, 2023 10.47 0 +0.12(+1.16%)
Oct 05, 2023 10.05 10.48 10.04 10.35 344,121 +0.21(+2.07%)
Oct 04, 2023 10.30 10.37 9.930 10.14 536,609 -0.29(-2.78%)
Oct 03, 2023 10.32 10.86 10.30 10.43 446,008 -0.06(-0.57%)
Oct 02, 2023 11.10 11.10 10.43 10.49 600,381 -0.67(-6.00%)
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%)
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.