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

Energy Fuels Inc (TSX: EFR )

10.17 +0.61 (+6.38%)
Streaming Delayed Price Updated: 2:03 PM EST, Nov 28, 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 (%)
Nov 27, 2024 9.820 9.970 9.540 9.560 380,485 -0.19(-1.95%)
Nov 26, 2024 9.800 10.18 9.690 9.750 441,779 +0.01(+0.10%)
Nov 25, 2024 9.910 9.910 9.460 9.740 645,256 +0.00(+0.00%)
Nov 22, 2024 9.870 9.900 9.540 9.740 442,319 -0.16(-1.62%)
Nov 21, 2024 9.800 9.960 9.610 9.900 420,116 +0.19(+1.96%)
Nov 20, 2024 10.09 10.09 9.490 9.710 496,980 -0.40(-3.96%)
Nov 19, 2024 10.24 10.24 10.00 10.11 532,895 -0.08(-0.79%)
Nov 18, 2024 9.850 10.30 9.680 10.19 1,006,818 +0.86(+9.22%)
Nov 15, 2024 9.500 10.07 9.240 9.330 964,154 -0.06(-0.64%)
Nov 14, 2024 8.920 9.420 8.900 9.390 598,169 +0.44(+4.92%)
Nov 13, 2024 9.430 9.520 8.890 8.950 421,460 -0.43(-4.58%)
Nov 12, 2024 8.870 9.450 8.840 9.380 660,201 +0.40(+4.45%)
Nov 11, 2024 8.820 8.980 8.370 8.980 474,306 +0.18(+2.05%)
Nov 08, 2024 8.830 9.080 8.520 8.800 404,789 +0.02(+0.23%)
Nov 07, 2024 8.520 8.930 8.480 8.780 450,811 +0.34(+4.03%)
Nov 06, 2024 8.580 8.590 7.980 8.440 766,870 +0.38(+4.71%)
Nov 05, 2024 7.850 8.120 7.740 8.060 405,612 +0.21(+2.68%)
Nov 04, 2024 7.690 7.870 7.410 7.850 615,034 +0.07(+0.90%)
Nov 01, 2024 8.220 8.300 7.760 7.780 764,776 -0.63(-7.49%)
Oct 31, 2024 8.720 8.860 8.270 8.410 379,028 -0.39(-4.43%)
Oct 30, 2024 8.830 9.020 8.770 8.800 222,772 -0.12(-1.35%)
Oct 29, 2024 9.010 9.110 8.850 8.920 331,799 -0.08(-0.89%)
Oct 28, 2024 8.620 9.080 8.610 9.000 516,929 +0.44(+5.14%)
Oct 25, 2024 8.580 8.750 8.490 8.560 220,914 +0.00(+0.00%)
Oct 24, 2024 8.930 8.930 8.430 8.560 412,927 -0.23(-2.62%)
Oct 23, 2024 9.090 9.260 8.690 8.790 453,458 -0.44(-4.77%)
Oct 22, 2024 9.460 9.560 8.980 9.230 516,304 -0.31(-3.25%)
Oct 21, 2024 9.730 9.790 9.280 9.540 552,904 +0.11(+1.17%)
Oct 18, 2024 9.300 9.720 9.040 9.430 802,084 +0.24(+2.61%)
Oct 17, 2024 9.210 9.580 9.000 9.190 789,767 +0.15(+1.66%)
Oct 16, 2024 8.110 9.260 8.080 9.040 1,604,294 +1.17(+14.87%)
Oct 15, 2024 7.880 7.910 7.530 7.870 543,918 +0.28(+3.69%)
Oct 11, 2024 7.590 0 +0.16(+2.15%)
Oct 10, 2024 7.370 7.480 7.300 7.430 259,016 +0.01(+0.13%)
Oct 09, 2024 7.580 7.580 7.300 7.420 332,878 -0.25(-3.26%)
Oct 08, 2024 7.220 7.680 7.200 7.670 392,902 +0.29(+3.93%)
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%)
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.