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 (%)
Aug 29, 2014 8.200 8.200 8.200 0 +0.12(+1.49%)
Aug 28, 2014 8.000 8.080 8.000 8.080 29,999 +0.03(+0.37%)
Aug 27, 2014 8.010 8.050 8.000 8.050 20,505 -0.03(-0.37%)
Aug 26, 2014 8.050 8.080 8.000 8.080 22,393 +0.03(+0.37%)
Aug 25, 2014 8.050 8.050 8.000 8.050 13,405 +0.05(+0.63%)
Aug 22, 2014 8.080 7.950 8.000 8,606 -0.04(-0.50%)
Aug 21, 2014 8.030 8.100 7.940 8.040 22,508 -0.08(-0.99%)
Aug 20, 2014 8.100 8.170 8.030 8.120 14,509 +0.02(+0.25%)
Aug 19, 2014 8.050 8.110 8.000 8.100 15,001 -0.01(-0.12%)
Aug 18, 2014 8.010 8.160 7.930 8.110 18,575 +0.10(+1.25%)
Aug 15, 2014 8.090 8.010 8.010 11,068 -0.09(-1.11%)
Aug 14, 2014 8.040 8.100 8.040 8.100 14,447 -0.01(-0.12%)
Aug 13, 2014 8.020 8.150 8.010 8.110 10,931 +0.09(+1.12%)
Aug 12, 2014 8.100 8.100 8.020 8.020 6,349 -0.12(-1.47%)
Aug 11, 2014 8.090 8.220 8.090 8.140 6,384 +0.07(+0.87%)
Aug 08, 2014 8.140 8.180 8.030 8.070 6,241 -0.15(-1.82%)
Aug 07, 2014 8.230 8.310 8.020 8.220 20,243 +0.00(+0.00%)
Aug 06, 2014 8.150 8.220 8.150 8.220 9,980 +0.04(+0.49%)
Aug 05, 2014 8.320 8.320 8.110 8.180 12,645 -0.04(-0.49%)
Aug 01, 2014 8.220 8.220 8.220 0 -0.28(-3.29%)
Jul 31, 2014 8.080 8.500 8.080 8.500 91,084 +0.34(+4.17%)
Jul 30, 2014 8.160 8.270 8.020 8.160 9,071 +0.13(+1.62%)
Jul 29, 2014 8.280 8.320 8.020 8.030 24,814 -0.14(-1.71%)
Jul 28, 2014 8.250 8.310 8.100 8.170 34,202 -0.10(-1.21%)
Jul 25, 2014 8.310 8.420 8.160 8.270 21,989 -0.13(-1.55%)
Jul 24, 2014 8.430 8.430 8.310 8.400 25,751 +0.01(+0.12%)
Jul 23, 2014 8.300 8.390 8.140 8.390 44,035 +0.10(+1.21%)
Jul 22, 2014 8.040 8.490 7.850 8.290 140,678 +0.25(+3.11%)
Jul 21, 2014 7.710 8.070 7.490 8.040 111,754 +0.23(+2.94%)
Jul 18, 2014 7.790 7.820 7.600 7.810 19,129 -0.04(-0.51%)
Jul 17, 2014 7.770 8.000 7.620 7.850 54,932 +0.16(+2.08%)
Jul 16, 2014 7.410 7.810 7.400 7.690 55,374 +0.18(+2.40%)
Jul 15, 2014 7.730 7.730 7.430 7.510 20,137 -0.16(-2.09%)
Jul 14, 2014 7.780 7.780 7.260 7.670 27,860 -0.03(-0.39%)
Jul 11, 2014 8.050 8.050 7.630 7.700 37,222 -0.12(-1.53%)
Jul 10, 2014 8.140 8.140 7.800 7.820 32,363 -0.11(-1.39%)
Jul 09, 2014 8.240 8.240 7.870 7.930 27,527 -0.21(-2.58%)
Jul 08, 2014 8.210 8.300 8.030 8.140 47,571 -0.10(-1.21%)
Jul 07, 2014 8.420 8.420 8.180 8.240 38,358 -0.18(-2.14%)
Jul 04, 2014 8.480 8.680 8.400 8.420 30,775 +0.01(+0.12%)
Jul 03, 2014 8.370 8.530 8.350 8.410 59,313 +0.14(+1.69%)
Jul 02, 2014 8.100 8.500 8.100 8.270 54,149 +0.22(+2.73%)
Jun 30, 2014 8.050 8.050 8.050 0 -0.05(-0.62%)
Jun 27, 2014 7.810 8.100 7.680 8.100 43,473 +0.21(+2.66%)
Jun 26, 2014 7.680 7.890 7.580 7.890 17,425 +0.13(+1.68%)
Jun 25, 2014 7.800 7.820 7.610 7.760 7,454 +0.01(+0.13%)
Jun 24, 2014 7.760 7.840 7.750 7.750 34,355 -0.09(-1.15%)
Jun 23, 2014 7.730 7.890 7.680 7.840 20,216 +0.01(+0.13%)
Jun 20, 2014 7.800 7.870 7.750 7.830 18,499 +0.05(+0.64%)
Jun 19, 2014 7.850 7.890 7.610 7.780 29,239 +0.01(+0.13%)
Jun 18, 2014 7.890 7.950 7.770 7.770 27,262 -0.22(-2.75%)
Jun 17, 2014 8.110 8.110 7.860 7.990 42,215 -0.12(-1.48%)
Jun 16, 2014 8.180 8.200 7.710 8.110 45,545 -0.07(-0.86%)
Jun 13, 2014 7.920 8.220 7.710 8.180 24,758 +0.32(+4.07%)
Jun 12, 2014 7.540 7.890 7.540 7.860 16,717 +0.28(+3.69%)
Jun 11, 2014 7.520 7.660 7.520 7.580 15,419 -0.05(-0.66%)
Jun 10, 2014 7.800 7.830 7.580 7.630 27,767 -0.27(-3.42%)
Jun 06, 2014 7.800 7.950 7.510 7.900 23,066 +0.01(+0.13%)
Jun 05, 2014 8.120 8.250 7.760 7.890 29,250 -0.37(-4.48%)
Jun 04, 2014 8.070 8.330 8.070 8.260 13,887 +0.09(+1.10%)
Jun 03, 2014 8.500 8.500 8.120 8.170 23,905 -0.30(-3.54%)
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.