Skip to main content

Energy Fuels Inc (TSX: EFR )

8.160 +0.140 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.150 8.290 8.010 8.160 381,101 +0.14(+1.75%)
Jun 11, 2024 8.290 8.360 7.970 8.020 333,291 -0.39(-4.64%)
Jun 10, 2024 8.180 8.550 8.180 8.410 295,615 +0.28(+3.44%)
Jun 07, 2024 8.340 8.460 8.130 8.130 293,528 -0.30(-3.56%)
Jun 06, 2024 8.310 8.600 8.260 8.430 309,534 +0.08(+0.96%)
Jun 05, 2024 8.560 8.650 8.310 8.350 463,875 -0.29(-3.36%)
Jun 04, 2024 9.240 9.240 8.470 8.640 682,371 -0.66(-7.10%)
Jun 03, 2024 9.520 9.580 9.200 9.300 362,468 -0.16(-1.69%)
May 31, 2024 9.510 9.770 9.350 9.460 644,378 -0.07(-0.73%)
May 30, 2024 9.280 9.680 9.250 9.530 443,868 +0.18(+1.93%)
May 29, 2024 9.210 9.350 9.000 9.350 305,378 +0.03(+0.32%)
May 28, 2024 8.980 9.330 8.900 9.320 290,606 +0.36(+4.02%)
May 27, 2024 8.970 8.980 8.870 8.960 62,919 -0.01(-0.11%)
May 24, 2024 9.090 9.130 8.900 8.970 272,946 -0.14(-1.54%)
May 23, 2024 9.100 9.260 9.050 9.110 286,268 +0.02(+0.22%)
May 22, 2024 9.100 9.280 8.990 9.090 349,452 -0.08(-0.87%)
May 21, 2024 9.210 9.580 9.170 9.170 557,350 +0.05(+0.55%)
May 17, 2024 9.120 0 +0.62(+7.29%)
May 16, 2024 8.460 8.520 8.370 8.500 317,689 +0.13(+1.55%)
May 15, 2024 8.400 8.590 8.350 8.370 350,061 +0.03(+0.36%)
May 14, 2024 8.300 8.480 8.300 8.340 358,325 +0.08(+0.97%)
May 13, 2024 8.340 8.550 8.260 8.260 403,202 -0.06(-0.72%)
May 10, 2024 8.410 8.420 8.170 8.320 447,811 -0.12(-1.42%)
May 09, 2024 8.050 8.440 8.010 8.440 732,271 +0.41(+5.11%)
May 08, 2024 8.000 8.040 7.850 8.030 719,775 -0.04(-0.50%)
May 07, 2024 7.850 8.140 7.840 8.070 500,254 +0.22(+2.80%)
May 06, 2024 7.700 7.990 7.660 7.850 486,472 +0.24(+3.15%)
May 03, 2024 7.750 7.780 7.520 7.610 287,518 -0.04(-0.52%)
May 02, 2024 7.620 7.810 7.450 7.650 463,163 +0.18(+2.41%)
May 01, 2024 7.470 7.870 7.450 7.470 642,854 +0.34(+4.77%)
Apr 30, 2024 7.470 7.500 7.100 7.130 528,902 -0.44(-5.81%)
Apr 29, 2024 7.410 7.770 7.410 7.570 612,182 +0.22(+2.99%)
Apr 26, 2024 7.360 7.540 7.210 7.350 448,998 +0.01(+0.14%)
Apr 25, 2024 7.360 7.410 7.210 7.340 281,908 -0.03(-0.41%)
Apr 24, 2024 7.240 7.420 7.160 7.370 352,197 +0.20(+2.79%)
Apr 23, 2024 7.240 7.340 7.110 7.170 551,495 -0.08(-1.10%)
Apr 22, 2024 7.850 7.850 7.160 7.250 1,359,832 -0.81(-10.05%)
Apr 19, 2024 8.010 8.140 7.950 8.060 238,137 +0.01(+0.12%)
Apr 18, 2024 8.080 8.160 7.890 8.050 246,506 +0.13(+1.64%)
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%)
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.