Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

5.820 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 7.740 7.800 7.120 7.200 509,358 -0.71(-8.98%)
Jul 31, 2024 7.810 7.910 7.580 7.910 1,262,017 +0.22(+2.86%)
Jul 30, 2024 7.620 7.750 7.550 7.690 392,753 +0.06(+0.79%)
Jul 29, 2024 7.860 7.880 7.510 7.630 245,209 -0.22(-2.80%)
Jul 26, 2024 7.820 7.880 7.660 7.850 287,524 +0.10(+1.29%)
Jul 25, 2024 7.580 7.760 7.440 7.750 265,568 +0.11(+1.44%)
Jul 24, 2024 7.890 7.930 7.640 7.640 189,531 -0.23(-2.92%)
Jul 23, 2024 7.820 7.930 7.720 7.870 257,258 +0.06(+0.77%)
Jul 22, 2024 7.800 7.890 7.700 7.810 229,304 +0.05(+0.64%)
Jul 19, 2024 7.840 7.950 7.730 7.760 294,042 -0.18(-2.27%)
Jul 18, 2024 8.150 8.210 7.840 7.940 542,715 -0.24(-2.93%)
Jul 17, 2024 8.780 8.780 8.160 8.180 472,874 -0.64(-7.26%)
Jul 16, 2024 8.800 8.870 8.540 8.820 360,820 +0.05(+0.57%)
Jul 15, 2024 8.950 9.020 8.770 8.770 281,448 -0.21(-2.34%)
Jul 12, 2024 9.030 9.130 8.950 8.980 209,723 -0.07(-0.77%)
Jul 11, 2024 8.870 9.110 8.790 9.050 325,618 +0.22(+2.49%)
Jul 10, 2024 8.370 8.970 8.370 8.830 507,738 +0.52(+6.26%)
Jul 09, 2024 7.970 8.360 7.960 8.310 240,975 +0.22(+2.72%)
Jul 08, 2024 8.120 8.220 7.980 8.090 271,442 +0.04(+0.50%)
Jul 05, 2024 8.150 8.150 7.920 8.050 247,036 -0.16(-1.95%)
Jul 04, 2024 8.270 8.270 8.150 8.210 59,236 +0.05(+0.61%)
Jul 03, 2024 8.150 8.250 8.040 8.160 313,000 +0.05(+0.62%)
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.