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

Energy Fuels Inc (TSX: EFR )

8.410 -0.390 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2015 5.030 5.030 5.030 0 -0.02(-0.40%)
Jul 30, 2015 5.150 5.290 5.040 5.050 35,062 -0.05(-0.98%)
Jul 29, 2015 5.170 5.220 5.060 5.100 23,467 -0.04(-0.78%)
Jul 28, 2015 5.260 5.320 5.130 5.140 46,985 -0.11(-2.10%)
Jul 27, 2015 5.430 5.550 5.250 5.250 23,681 -0.31(-5.58%)
Jul 24, 2015 5.800 5.800 5.440 5.560 43,840 -0.24(-4.14%)
Jul 23, 2015 5.760 6.050 5.530 5.800 55,801 +0.03(+0.52%)
Jul 22, 2015 5.180 5.780 5.180 5.770 64,632 +0.53(+10.11%)
Jul 21, 2015 5.590 5.590 5.180 5.240 54,904 -0.40(-7.09%)
Jul 20, 2015 5.700 5.790 5.460 5.640 32,609 -0.16(-2.76%)
Jul 17, 2015 5.720 5.820 5.500 5.800 79,165 +0.09(+1.58%)
Jul 16, 2015 5.310 6.090 5.310 5.710 80,742 +0.38(+7.13%)
Jul 15, 2015 5.290 5.690 5.260 5.330 48,413 -0.13(-2.38%)
Jul 14, 2015 5.110 5.510 5.110 5.460 53,187 +0.28(+5.41%)
Jul 13, 2015 5.000 5.180 5.000 5.180 42,471 +0.11(+2.17%)
Jul 10, 2015 4.910 5.160 4.910 5.070 42,221 +0.17(+3.47%)
Jul 09, 2015 5.190 5.250 4.880 4.900 58,703 -0.18(-3.54%)
Jul 08, 2015 5.200 5.250 4.900 5.080 85,931 -0.17(-3.24%)
Jul 07, 2015 5.290 5.340 5.100 5.250 48,401 -0.10(-1.87%)
Jul 06, 2015 5.400 5.500 5.090 5.350 73,825 -0.16(-2.90%)
Jul 03, 2015 5.350 5.550 5.350 5.510 4,847 +0.20(+3.77%)
Jul 02, 2015 5.570 5.570 5.230 5.310 80,307 -0.28(-5.01%)
Jun 30, 2015 5.590 5.590 5.590 0 -0.26(-4.44%)
Jun 29, 2015 6.400 6.400 5.840 5.850 65,773 -0.73(-11.09%)
Jun 26, 2015 6.030 6.590 6.030 6.580 181,787 +0.48(+7.87%)
Jun 25, 2015 6.000 6.150 5.950 6.100 49,393 -0.09(-1.45%)
Jun 24, 2015 6.060 6.200 5.940 6.190 43,341 +0.12(+1.98%)
Jun 23, 2015 6.210 6.210 5.800 6.070 74,306 -0.23(-3.65%)
Jun 22, 2015 5.790 6.380 5.790 6.300 102,728 +0.63(+11.11%)
Jun 19, 2015 5.200 5.750 5.080 5.670 37,676 +0.52(+10.10%)
Jun 18, 2015 5.350 5.510 5.120 5.150 33,296 -0.20(-3.74%)
Jun 17, 2015 5.480 5.510 5.320 5.350 15,606 -0.15(-2.73%)
Jun 16, 2015 5.510 5.540 5.450 5.500 12,213 -0.06(-1.08%)
Jun 15, 2015 5.510 5.620 5.510 5.560 5,554 -0.03(-0.54%)
Jun 12, 2015 5.530 5.670 5.530 5.590 5,871 +0.00(+0.00%)
Jun 11, 2015 5.830 5.830 5.590 5.590 18,096 -0.05(-0.89%)
Jun 10, 2015 5.610 5.650 5.510 5.640 17,233 -0.03(-0.53%)
Jun 09, 2015 5.650 5.680 5.540 5.670 9,095 +0.07(+1.25%)
Jun 08, 2015 5.660 5.720 5.580 5.600 15,546 -0.12(-2.10%)
Jun 05, 2015 5.860 5.860 5.610 5.720 11,101 -0.14(-2.39%)
Jun 04, 2015 5.910 6.000 5.810 5.860 21,168 +0.00(+0.00%)
Jun 03, 2015 5.560 5.930 5.560 5.860 14,312 +0.29(+5.21%)
Jun 02, 2015 5.510 5.680 5.510 5.570 14,948 +0.00(+0.00%)
Jun 01, 2015 5.600 5.660 5.520 5.570 8,948 +0.03(+0.54%)
May 29, 2015 5.570 5.600 5.530 5.540 4,220 -0.03(-0.54%)
May 28, 2015 5.600 5.610 5.550 5.570 3,504 -0.03(-0.54%)
May 27, 2015 5.610 5.650 5.590 5.600 12,918 +0.00(+0.00%)
May 26, 2015 5.630 5.640 5.480 5.600 5,875 +0.02(+0.36%)
May 25, 2015 5.790 5.790 5.580 5.580 6,377 -0.07(-1.24%)
May 22, 2015 5.410 5.680 5.410 5.650 12,120 +0.15(+2.73%)
May 21, 2015 5.640 5.640 5.480 5.500 16,638 -0.18(-3.17%)
May 20, 2015 5.800 5.800 5.540 5.680 21,006 -0.17(-2.91%)
May 19, 2015 5.830 5.880 5.790 5.850 27,655 -0.01(-0.17%)
May 15, 2015 5.860 5.860 5.860 0 -0.26(-4.25%)
May 14, 2015 6.110 6.160 6.020 6.120 14,414 +0.14(+2.34%)
May 13, 2015 5.810 6.040 5.810 5.980 17,426 +0.20(+3.46%)
May 12, 2015 5.680 5.900 5.680 5.780 13,356 +0.05(+0.87%)
May 11, 2015 5.740 5.750 5.700 5.730 5,033 +0.00(+0.00%)
May 08, 2015 5.930 5.930 5.710 5.730 10,958 -0.03(-0.52%)
May 07, 2015 5.740 5.810 5.700 5.760 7,813 +0.01(+0.17%)
May 06, 2015 5.940 5.940 5.750 5.750 15,810 -0.23(-3.85%)
May 05, 2015 5.950 6.030 5.940 5.980 16,197 -0.01(-0.17%)
May 04, 2015 6.060 6.060 5.940 5.990 4,122 +0.00(+0.00%)
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.