Skip to main content

Energy Fuels Inc (TSX: EFR )

8.240 +0.070 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.230 0 +0.14(+1.73%)
Jun 29, 2023 8.160 8.290 8.040 8.090 183,501 -0.05(-0.61%)
Jun 28, 2023 7.920 8.150 7.850 8.140 189,304 +0.24(+3.04%)
Jun 27, 2023 7.910 7.950 7.820 7.900 172,452 -0.03(-0.38%)
Jun 26, 2023 7.900 8.080 7.880 7.930 165,907 +0.02(+0.25%)
Jun 23, 2023 8.040 8.040 7.840 7.910 204,532 -0.26(-3.18%)
Jun 22, 2023 8.300 8.300 8.090 8.170 185,792 -0.21(-2.51%)
Jun 21, 2023 8.300 8.510 8.230 8.380 145,808 -0.04(-0.48%)
Jun 20, 2023 8.410 8.590 8.270 8.420 168,105 -0.01(-0.12%)
Jun 19, 2023 8.390 8.580 8.390 8.430 43,841 -0.02(-0.24%)
Jun 16, 2023 8.550 8.570 8.330 8.450 226,598 -0.10(-1.17%)
Jun 15, 2023 8.360 8.550 8.320 8.550 154,263 +0.08(+0.94%)
Jun 14, 2023 8.750 8.760 8.300 8.470 402,501 -0.21(-2.42%)
Jun 13, 2023 8.810 9.350 8.600 8.680 425,362 -0.06(-0.69%)
Jun 12, 2023 8.410 8.770 8.390 8.740 211,100 +0.27(+3.19%)
Jun 09, 2023 8.560 8.580 8.290 8.470 179,988 -0.08(-0.94%)
Jun 08, 2023 8.460 8.620 8.280 8.550 248,020 +0.10(+1.18%)
Jun 07, 2023 8.420 8.570 8.330 8.450 284,683 +0.05(+0.60%)
Jun 06, 2023 8.750 8.750 8.190 8.400 368,792 -0.35(-4.00%)
Jun 05, 2023 8.550 8.800 8.530 8.750 331,767 +0.15(+1.74%)
Jun 02, 2023 8.700 8.710 8.450 8.600 271,628 +0.06(+0.70%)
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.