Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Fuels Inc
(TSX:
EFR
)
7.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 07, 2024
7.730
7.800
7.230
7.380
561,139
-0.33(-4.28%)
Oct 04, 2024
7.700
7.780
7.540
7.710
324,742
+0.11(+1.45%)
Oct 03, 2024
8.110
8.110
7.580
7.600
448,628
-0.33(-4.16%)
Oct 02, 2024
7.570
7.980
7.550
7.930
515,913
+0.35(+4.62%)
Oct 01, 2024
7.450
7.720
7.410
7.580
284,962
+0.15(+2.02%)
Sep 30, 2024
7.500
7.660
7.310
7.430
333,259
-0.05(-0.67%)
Sep 27, 2024
7.430
7.610
7.380
7.480
264,061
-0.03(-0.40%)
Sep 26, 2024
7.630
7.790
7.440
7.510
469,680
-0.03(-0.40%)
Sep 25, 2024
7.300
7.590
7.280
7.540
447,176
+0.18(+2.45%)
Sep 24, 2024
7.410
7.480
7.260
7.360
522,224
+0.08(+1.10%)
Sep 23, 2024
7.270
7.450
7.120
7.280
749,432
+0.07(+0.97%)
Sep 20, 2024
6.910
7.250
6.880
7.210
1,768,027
+0.50(+7.45%)
Sep 19, 2024
6.610
6.800
6.590
6.710
591,592
+0.33(+5.17%)
Sep 18, 2024
6.430
6.640
6.280
6.380
368,594
-0.04(-0.62%)
Sep 17, 2024
6.410
6.510
6.330
6.420
343,533
+0.05(+0.78%)
Sep 16, 2024
6.490
6.490
6.200
6.370
361,980
-0.07(-1.09%)
Sep 13, 2024
6.940
6.990
6.440
6.440
1,089,899
-0.44(-6.40%)
Sep 12, 2024
6.670
6.980
6.670
6.880
414,166
+0.27(+4.08%)
Sep 11, 2024
6.130
6.690
6.100
6.610
558,785
+0.46(+7.48%)
Sep 10, 2024
5.830
6.180
5.820
6.150
390,415
+0.34(+5.85%)
Sep 09, 2024
5.870
5.910
5.780
5.810
386,248
-0.01(-0.17%)
Sep 06, 2024
5.890
5.990
5.710
5.820
328,667
-0.04(-0.68%)
Sep 05, 2024
5.980
6.020
5.850
5.860
250,179
-0.08(-1.35%)
Sep 04, 2024
5.950
6.060
5.870
5.940
370,607
-0.02(-0.34%)
Sep 03, 2024
6.510
6.520
5.880
5.960
502,725
-0.59(-9.01%)
Aug 30, 2024
6.550
0
+0.13(+2.02%)
Aug 29, 2024
6.400
6.550
6.320
6.420
301,404
+0.04(+0.63%)
Aug 28, 2024
6.500
6.530
6.320
6.380
377,722
-0.15(-2.30%)
Aug 27, 2024
6.530
6.550
6.320
6.530
307,690
-0.08(-1.21%)
Aug 26, 2024
6.660
6.860
6.580
6.610
381,007
+0.00(+0.00%)
Aug 23, 2024
6.540
6.870
6.500
6.610
526,448
+0.35(+5.59%)
Aug 22, 2024
6.560
6.600
6.260
6.260
248,191
-0.33(-5.01%)
Aug 21, 2024
6.450
6.640
6.430
6.590
270,485
+0.16(+2.49%)
Aug 20, 2024
6.410
6.490
6.310
6.430
203,341
+0.05(+0.78%)
Aug 19, 2024
6.350
6.600
6.350
6.380
401,578
+0.02(+0.31%)
Aug 16, 2024
6.390
6.400
6.270
6.360
220,134
-0.07(-1.09%)
Aug 15, 2024
6.330
6.580
6.310
6.430
226,609
+0.19(+3.04%)
Aug 14, 2024
6.290
6.360
6.220
6.240
220,073
+0.01(+0.16%)
Aug 13, 2024
6.280
6.360
6.180
6.230
204,201
-0.05(-0.80%)
Aug 12, 2024
6.130
6.460
6.130
6.280
297,867
+0.21(+3.46%)
Aug 09, 2024
6.180
6.190
6.050
6.070
331,975
-0.15(-2.41%)
Aug 08, 2024
6.250
6.290
6.130
6.220
346,378
+0.06(+0.97%)
Aug 07, 2024
6.540
6.560
6.130
6.160
482,864
-0.21(-3.30%)
Aug 06, 2024
6.590
6.640
6.360
6.370
578,103
-0.46(-6.73%)
Aug 02, 2024
6.830
0
-0.37(-5.14%)
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
.