Skip to main content

Energy Fuels Inc (TSX: EFR )

8.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.880 9.880 9.520 9.630 372,336 -0.10(-1.03%)
Aug 30, 2023 9.440 9.850 9.400 9.730 380,207 +0.30(+3.18%)
Aug 29, 2023 9.430 9.540 9.390 9.430 276,914 +0.03(+0.32%)
Aug 28, 2023 9.300 9.480 9.300 9.400 215,944 +0.11(+1.18%)
Aug 25, 2023 9.270 9.370 8.900 9.290 440,028 +0.02(+0.22%)
Aug 24, 2023 9.380 9.490 9.220 9.270 281,198 -0.20(-2.11%)
Aug 23, 2023 9.320 9.550 9.260 9.470 395,629 +0.14(+1.50%)
Aug 22, 2023 9.550 9.620 9.100 9.330 357,464 -0.17(-1.79%)
Aug 21, 2023 8.840 9.540 8.790 9.500 774,613 +0.69(+7.83%)
Aug 18, 2023 8.390 8.850 8.300 8.810 448,594 +0.34(+4.01%)
Aug 17, 2023 8.490 8.540 8.400 8.470 129,530 +0.07(+0.83%)
Aug 16, 2023 8.460 8.620 8.320 8.400 174,940 -0.07(-0.83%)
Aug 15, 2023 8.780 8.830 8.460 8.470 334,716 -0.43(-4.83%)
Aug 14, 2023 9.000 9.010 8.570 8.900 330,478 -0.16(-1.77%)
Aug 11, 2023 8.520 9.070 8.400 9.060 346,334 +0.51(+5.96%)
Aug 10, 2023 8.700 9.100 8.460 8.550 588,658 -0.10(-1.16%)
Aug 09, 2023 8.600 8.670 8.360 8.650 343,510 +0.09(+1.05%)
Aug 08, 2023 8.170 8.570 8.040 8.560 525,490 +0.44(+5.42%)
Aug 04, 2023 8.120 0 +0.01(+0.12%)
Aug 03, 2023 8.090 8.180 8.010 8.110 148,108 +0.02(+0.25%)
Aug 02, 2023 8.290 8.290 7.740 8.090 598,241 -0.30(-3.58%)
Aug 01, 2023 8.340 8.470 8.200 8.390 333,778 -0.06(-0.71%)
Jul 31, 2023 8.050 8.450 7.990 8.450 754,478 +0.53(+6.69%)
Jul 28, 2023 7.800 8.000 7.800 7.920 197,870 +0.15(+1.93%)
Jul 27, 2023 8.070 8.100 7.750 7.770 186,293 -0.24(-3.00%)
Jul 26, 2023 8.100 8.130 7.870 8.010 212,068 -0.09(-1.11%)
Jul 25, 2023 7.840 8.160 7.800 8.100 268,588 +0.33(+4.25%)
Jul 24, 2023 7.920 7.920 7.730 7.770 153,474 -0.12(-1.52%)
Jul 21, 2023 7.990 7.990 7.810 7.890 223,729 -0.05(-0.63%)
Jul 20, 2023 8.200 8.200 7.920 7.940 199,592 -0.32(-3.87%)
Jul 19, 2023 8.310 8.450 8.160 8.260 242,892 -0.10(-1.20%)
Jul 18, 2023 8.260 8.500 8.200 8.360 274,128 +0.12(+1.46%)
Jul 17, 2023 8.150 8.260 8.020 8.240 256,693 +0.01(+0.12%)
Jul 14, 2023 8.360 8.360 8.200 8.230 195,337 -0.13(-1.56%)
Jul 13, 2023 8.150 8.360 8.110 8.360 211,467 +0.26(+3.21%)
Jul 12, 2023 8.260 8.340 8.090 8.100 252,356 -0.04(-0.49%)
Jul 11, 2023 8.000 8.140 7.910 8.140 204,501 +0.16(+2.01%)
Jul 10, 2023 7.850 7.980 7.790 7.980 171,682 +0.15(+1.92%)
Jul 07, 2023 7.590 7.950 7.580 7.830 161,396 +0.27(+3.57%)
Jul 06, 2023 7.880 7.930 7.530 7.560 373,864 -0.35(-4.42%)
Jul 05, 2023 8.220 8.220 7.910 7.910 182,277 -0.37(-4.47%)
Jul 04, 2023 8.210 8.370 8.210 8.280 45,293 +0.05(+0.61%)
Jun 30, 2023 8.230 0 +0.14(+1.73%)
Jun 29, 2023 8.160 8.290 8.040 8.090 183,907 -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%)
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.