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

Energy Fuels Inc (TSX: EFR )

8.110 +0.190 (+2.40%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 8.100 8.210 7.910 7.920 315,031 -0.11(-1.37%)
Apr 16, 2024 8.250 8.270 7.930 8.030 475,842 -0.26(-3.14%)
Apr 15, 2024 8.490 8.640 8.220 8.290 251,053 -0.20(-2.36%)
Apr 12, 2024 8.870 9.050 8.420 8.490 394,478 -0.27(-3.08%)
Apr 11, 2024 8.530 8.820 8.290 8.760 432,142 +0.23(+2.70%)
Apr 10, 2024 8.400 8.600 8.340 8.530 305,684 +0.08(+0.95%)
Apr 09, 2024 8.640 8.660 8.390 8.450 307,965 -0.18(-2.09%)
Apr 08, 2024 8.950 8.950 8.560 8.630 239,253 -0.29(-3.25%)
Apr 05, 2024 8.970 9.190 8.760 8.920 338,927 -0.04(-0.45%)
Apr 04, 2024 9.380 9.380 8.910 8.960 361,564 -0.36(-3.86%)
Apr 03, 2024 8.940 9.350 8.940 9.320 503,385 +0.41(+4.60%)
Apr 02, 2024 8.760 8.950 8.620 8.910 287,899 +0.04(+0.45%)
Apr 01, 2024 8.630 8.900 8.520 8.870 444,003 +0.40(+4.72%)
Mar 28, 2024 8.470 0 +0.23(+2.79%)
Mar 27, 2024 8.300 8.300 8.110 8.240 183,122 +0.07(+0.86%)
Mar 26, 2024 8.220 8.340 8.090 8.170 258,670 -0.04(-0.49%)
Mar 25, 2024 8.420 8.710 8.200 8.210 352,912 -0.19(-2.26%)
Mar 22, 2024 8.370 8.550 8.320 8.400 277,327 -0.02(-0.24%)
Mar 21, 2024 8.500 8.580 8.380 8.420 236,772 -0.04(-0.47%)
Mar 20, 2024 8.160 8.550 8.070 8.460 371,945 +0.26(+3.17%)
Mar 19, 2024 8.140 8.340 7.960 8.200 358,938 +0.02(+0.24%)
Mar 18, 2024 8.270 8.270 8.030 8.180 306,744 +0.01(+0.12%)
Mar 15, 2024 7.950 8.270 7.920 8.170 425,869 +0.17(+2.12%)
Mar 14, 2024 7.990 8.080 7.820 8.000 401,137 +0.01(+0.13%)
Mar 13, 2024 8.260 8.490 7.970 7.990 605,006 -0.27(-3.27%)
Mar 12, 2024 8.270 8.510 8.190 8.260 347,267 +0.00(+0.00%)
Mar 11, 2024 8.190 8.340 8.150 8.260 313,656 +0.06(+0.73%)
Mar 08, 2024 8.670 8.670 8.110 8.200 499,991 -0.43(-4.98%)
Mar 07, 2024 8.210 8.660 8.190 8.630 429,783 +0.38(+4.61%)
Mar 06, 2024 8.370 8.490 8.220 8.250 364,805 -0.05(-0.60%)
Mar 05, 2024 8.550 8.630 8.280 8.300 440,448 -0.27(-3.15%)
Mar 04, 2024 9.000 9.000 8.540 8.570 281,799 -0.30(-3.38%)
Mar 01, 2024 8.590 8.980 8.500 8.870 411,806 +0.25(+2.90%)
Feb 29, 2024 8.760 8.890 8.430 8.620 451,107 -0.08(-0.92%)
Feb 28, 2024 9.050 9.050 8.650 8.700 238,590 -0.28(-3.12%)
Feb 27, 2024 8.630 9.150 8.630 8.980 457,884 +0.42(+4.91%)
Feb 26, 2024 8.190 8.650 8.070 8.560 593,221 +0.48(+5.94%)
Feb 23, 2024 8.190 8.240 8.060 8.080 331,137 -0.15(-1.82%)
Feb 22, 2024 8.570 8.570 8.190 8.230 273,451 -0.23(-2.72%)
Feb 21, 2024 8.260 8.580 8.160 8.460 434,235 +0.13(+1.56%)
Feb 20, 2024 8.710 8.800 8.280 8.330 508,766 -0.41(-4.69%)
Feb 16, 2024 8.740 0 -0.27(-3.00%)
Feb 15, 2024 8.960 9.040 8.850 9.010 316,933 +0.10(+1.12%)
Feb 14, 2024 9.090 9.130 8.810 8.910 342,220 -0.06(-0.67%)
Feb 13, 2024 9.190 9.240 8.940 8.970 387,489 -0.33(-3.55%)
Feb 12, 2024 9.150 9.380 9.010 9.300 261,919 +0.04(+0.43%)
Feb 09, 2024 9.430 9.490 9.200 9.260 303,724 -0.13(-1.38%)
Feb 08, 2024 9.940 9.970 9.250 9.390 526,535 -0.61(-6.10%)
Feb 07, 2024 9.820 10.05 9.670 10.00 307,754 +0.16(+1.63%)
Feb 06, 2024 10.09 10.12 9.800 9.840 258,005 -0.27(-2.67%)
Feb 05, 2024 10.46 10.46 9.920 10.11 367,118 -0.36(-3.44%)
Feb 02, 2024 10.62 10.66 10.37 10.47 292,472 -0.19(-1.78%)
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.