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

Energy Fuels Inc Ordinary Shares (Canada) (TSX:EFR)

7.410 +1.160 (+18.56%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 23, 2025 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 (%)
May 22, 2025 6.190 6.280 6.060 6.250 221,234 +0.05(+0.81%)
May 21, 2025 6.080 6.420 6.080 6.200 371,223 +0.09(+1.47%)
May 20, 2025 6.030 6.130 5.920 6.110 281,767 +0.03(+0.49%)
May 16, 2025 6.080 0 -0.16(-2.56%)
May 15, 2025 6.310 6.330 6.180 6.240 291,035 -0.14(-2.19%)
May 14, 2025 6.310 6.480 6.220 6.380 375,541 +0.06(+0.95%)
May 13, 2025 6.560 6.560 6.310 6.320 392,807 -0.22(-3.36%)
May 12, 2025 6.790 6.840 6.500 6.540 585,735 -0.10(-1.51%)
May 09, 2025 6.750 6.750 6.420 6.640 633,984 +0.04(+0.61%)
May 08, 2025 6.650 6.800 6.430 6.600 596,921 +0.00(+0.00%)
May 07, 2025 6.340 6.650 6.230 6.600 1,254,146 +0.25(+3.94%)
May 06, 2025 6.160 6.380 6.010 6.350 630,622 +0.12(+1.93%)
May 05, 2025 6.370 6.380 6.050 6.230 479,329 -0.14(-2.20%)
May 02, 2025 6.380 6.670 6.310 6.370 782,679 +0.10(+1.59%)
May 01, 2025 6.360 6.560 6.150 6.270 413,697 +0.00(+0.00%)
Apr 30, 2025 6.050 6.360 5.890 6.270 559,306 +0.10(+1.62%)
Apr 29, 2025 6.340 6.360 6.150 6.170 227,797 -0.20(-3.14%)
Apr 28, 2025 6.240 6.400 6.110 6.370 345,349 +0.10(+1.59%)
Apr 25, 2025 6.550 6.580 6.240 6.270 518,254 -0.40(-6.00%)
Apr 24, 2025 6.290 6.690 6.260 6.670 517,062 +0.45(+7.23%)
Apr 23, 2025 6.170 6.310 6.090 6.220 547,085 +0.22(+3.67%)
Apr 22, 2025 6.320 6.440 5.970 6.000 546,958 -0.18(-2.91%)
Apr 21, 2025 6.960 6.970 6.040 6.180 981,322 -0.65(-9.52%)
Apr 17, 2025 6.830 0 +0.66(+10.70%)
Apr 16, 2025 5.790 6.480 5.790 6.170 934,215 +0.42(+7.30%)
Apr 15, 2025 6.020 6.070 5.670 5.750 576,342 -0.15(-2.54%)
Apr 14, 2025 5.940 6.040 5.760 5.900 438,071 +0.20(+3.51%)
Apr 11, 2025 5.310 5.780 5.280 5.700 642,626 +0.42(+7.95%)
Apr 10, 2025 5.200 5.320 5.110 5.280 483,220 -0.10(-1.86%)
Apr 09, 2025 4.790 5.440 4.790 5.380 551,385 +0.49(+10.02%)
Apr 08, 2025 5.060 5.160 4.800 4.890 497,593 -0.02(-0.41%)
Apr 07, 2025 4.620 5.110 4.590 4.910 606,397 +0.02(+0.41%)
Apr 04, 2025 4.960 5.050 4.680 4.890 939,416 -0.22(-4.31%)
Apr 03, 2025 5.050 5.240 4.950 5.110 346,197 -0.28(-5.19%)
Apr 02, 2025 5.200 5.390 5.140 5.390 278,160 +0.13(+2.47%)
Apr 01, 2025 5.340 5.370 5.190 5.260 491,899 -0.07(-1.31%)
Mar 31, 2025 5.280 5.400 5.100 5.330 1,165,753 -0.04(-0.74%)
Mar 28, 2025 5.700 5.780 5.370 5.370 678,738 -0.38(-6.61%)
Mar 27, 2025 6.000 6.000 5.750 5.750 435,500 -0.15(-2.54%)
Mar 26, 2025 5.950 6.020 5.880 5.900 326,769 -0.06(-1.01%)
Mar 25, 2025 6.150 6.160 5.910 5.960 528,012 -0.17(-2.77%)
Mar 24, 2025 6.330 6.370 6.130 6.130 476,194 -0.09(-1.45%)
Mar 21, 2025 6.190 6.260 6.060 6.220 713,232 +0.00(+0.00%)
Mar 20, 2025 6.110 6.340 6.040 6.220 615,528 +0.09(+1.47%)
Mar 19, 2025 6.080 6.180 6.020 6.130 530,377 +0.06(+0.99%)
Mar 18, 2025 6.120 6.160 5.930 6.070 730,073 -0.11(-1.78%)
Mar 17, 2025 5.980 6.300 5.980 6.180 685,949 +0.27(+4.57%)
Mar 14, 2025 6.100 6.150 5.910 5.910 543,275 -0.11(-1.83%)
Mar 13, 2025 5.990 6.070 5.880 6.020 547,908 +0.01(+0.17%)
Mar 12, 2025 6.110 6.240 5.980 6.010 527,879 +0.01(+0.17%)
Mar 11, 2025 5.710 6.120 5.710 6.000 626,763 +0.29(+5.08%)
Mar 10, 2025 5.740 5.900 5.610 5.710 525,010 -0.13(-2.23%)
Mar 07, 2025 5.940 5.960 5.790 5.840 562,492 -0.15(-2.50%)
Mar 06, 2025 5.800 6.100 5.800 5.990 527,717 +0.03(+0.50%)
Mar 05, 2025 5.880 6.030 5.760 5.960 678,739 +0.11(+1.88%)
Mar 04, 2025 5.430 6.080 5.430 5.850 845,386 +0.34(+6.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.