Skip to main content

Energy Fuels Inc (TSX: EFR )

9.660 -0.230 (-2.33%)
Streaming Delayed Price Updated: 1:40 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.19 10.34 9.870 9.890 635,928 -0.28(-2.75%)
Feb 02, 2023 10.12 10.49 9.880 10.17 625,695 +0.14(+1.40%)
Feb 01, 2023 9.800 10.23 9.500 10.03 610,877 +0.22(+2.24%)
Jan 31, 2023 9.990 10.11 9.570 9.810 970,877 -0.24(-2.39%)
Jan 30, 2023 9.900 10.41 9.860 10.05 569,252 +0.05(+0.50%)
Jan 27, 2023 9.710 10.16 9.710 10.00 555,830 +0.24(+2.46%)
Jan 26, 2023 9.870 10.04 9.570 9.760 598,026 -0.06(-0.61%)
Jan 25, 2023 9.330 9.850 9.100 9.820 630,531 +0.34(+3.59%)
Jan 24, 2023 9.480 9.560 9.380 9.480 284,849 -0.02(-0.21%)
Jan 23, 2023 9.300 9.520 9.270 9.500 268,884 +0.21(+2.26%)
Jan 20, 2023 8.830 9.340 8.730 9.290 416,442 +0.48(+5.45%)
Jan 19, 2023 8.680 8.880 8.570 8.810 320,066 +0.01(+0.11%)
Jan 18, 2023 9.130 9.200 8.770 8.800 354,116 -0.24(-2.65%)
Jan 17, 2023 9.290 9.400 8.970 9.040 312,723 -0.19(-2.06%)
Jan 16, 2023 9.340 9.350 9.210 9.230 68,003 -0.12(-1.28%)
Jan 13, 2023 9.060 9.350 8.950 9.350 355,669 +0.20(+2.19%)
Jan 12, 2023 9.200 9.290 8.920 9.150 271,235 +0.02(+0.22%)
Jan 11, 2023 9.200 9.300 9.020 9.130 348,801 -0.05(-0.54%)
Jan 10, 2023 8.850 9.180 8.720 9.180 366,040 +0.29(+3.26%)
Jan 09, 2023 8.690 9.160 8.630 8.890 578,204 +0.27(+3.13%)
Jan 06, 2023 8.160 8.620 8.150 8.620 436,131 +0.44(+5.38%)
Jan 05, 2023 8.090 8.220 7.950 8.180 206,577 +0.01(+0.12%)
Jan 04, 2023 8.390 8.390 8.050 8.170 281,218 -0.23(-2.74%)
Jan 03, 2023 8.470 8.660 8.350 8.400 472,367 +0.02(+0.24%)
Dec 30, 2022 8.380 0 -0.01(-0.12%)
Dec 29, 2022 8.290 8.490 8.220 8.390 282,729 +0.20(+2.44%)
Dec 28, 2022 8.350 8.370 8.110 8.190 241,722 -0.18(-2.15%)
Dec 23, 2022 8.370 0 +0.05(+0.60%)
Dec 22, 2022 8.360 8.490 8.090 8.320 265,775 -0.15(-1.77%)
Dec 21, 2022 8.110 8.490 8.090 8.470 293,221 +0.41(+5.09%)
Dec 20, 2022 7.910 8.260 7.910 8.060 439,008 +0.14(+1.77%)
Dec 19, 2022 8.160 8.170 7.890 7.920 288,001 -0.24(-2.94%)
Dec 16, 2022 7.800 8.250 7.730 8.160 643,023 +0.31(+3.95%)
Dec 15, 2022 8.000 8.050 7.850 7.850 722,221 -0.27(-3.33%)
Dec 14, 2022 8.290 8.320 8.010 8.120 305,109 -0.16(-1.93%)
Dec 13, 2022 8.660 8.770 8.210 8.280 307,727 -0.06(-0.72%)
Dec 12, 2022 8.070 8.380 8.070 8.340 388,230 +0.32(+3.99%)
Dec 09, 2022 8.200 8.390 8.010 8.020 234,746 -0.24(-2.91%)
Dec 08, 2022 8.220 8.410 8.180 8.260 317,888 +0.21(+2.61%)
Dec 07, 2022 8.040 8.270 8.020 8.050 345,124 -0.02(-0.25%)
Dec 06, 2022 8.470 8.510 8.040 8.070 428,266 -0.33(-3.93%)
Dec 05, 2022 9.030 9.180 8.400 8.400 429,014 -0.69(-7.59%)
Dec 02, 2022 8.980 9.180 8.830 9.090 272,783 +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.