Stock Quote

Energy Fuels Inc (TSX: EFR )

11.29 CAD -0.69 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 11.28 11.50 10.81 11.29 786,060 -0.69(-5.76%)
Nov 25, 2021 11.97 12.37 11.95 11.98 179,704 +0.11(+0.93%)
Nov 24, 2021 11.94 12.00 11.57 11.87 419,443 -0.12(-1.00%)
Nov 23, 2021 11.68 12.57 11.61 11.99 678,495 +0.59(+5.18%)
Nov 22, 2021 11.68 12.04 11.34 11.40 703,229 -0.22(-1.89%)
Nov 19, 2021 12.29 12.29 11.55 11.62 610,483 -1.07(-8.43%)
Nov 18, 2021 12.56 12.69 12.41 12.69 540,574 +0.19(+1.52%)
Nov 17, 2021 12.45 12.96 11.97 12.50 497,461 +0.12(+0.97%)
Nov 16, 2021 12.83 13.00 12.23 12.38 672,664 -0.43(-3.36%)
Nov 15, 2021 13.90 13.95 12.66 12.81 819,037 -0.98(-7.11%)
Nov 12, 2021 13.87 14.33 13.42 13.79 546,191 -0.02(-0.14%)
Nov 11, 2021 13.28 14.22 12.97 13.81 857,922 +0.74(+5.66%)
Nov 10, 2021 13.33 13.07 863,429 -0.58(-4.25%)
Nov 09, 2021 13.69 13.72 12.88 13.65 719,919 +0.15(+1.11%)
Nov 08, 2021 13.02 13.81 12.84 13.50 530,876 +0.72(+5.63%)
Nov 05, 2021 12.65 12.87 12.25 12.78 615,931 +0.14(+1.11%)
Nov 04, 2021 12.38 12.67 11.88 12.64 786,260 +0.52(+4.29%)
Nov 03, 2021 10.91 12.23 10.91 12.12 1,273,814 +1.54(+14.56%)
Nov 02, 2021 10.52 10.63 10.23 10.58 470,493 +0.17(+1.63%)
Nov 01, 2021 9.750 10.45 10.19 10.41 571,814 +0.65(+6.66%)
Oct 29, 2021 10.01 10.01 9.160 9.760 991,915 -0.35(-3.46%)
Oct 28, 2021 10.21 10.40 10.00 10.11 459,968 +0.05(+0.50%)
Oct 27, 2021 10.81 11.03 10.03 10.06 902,651 -0.87(-7.96%)
Oct 26, 2021 10.95 10.93 627,467 +0.08(+0.74%)
Oct 25, 2021 10.50 11.24 10.50 10.85 771,555 +0.36(+3.43%)
Oct 22, 2021 10.55 10.70 10.14 10.49 598,121 -0.06(-0.57%)
Oct 21, 2021 10.76 10.85 10.20 10.55 734,644 -0.20(-1.86%)
Oct 20, 2021 10.25 10.78 9.940 10.75 615,535 +0.49(+4.78%)
Oct 19, 2021 10.48 10.65 9.750 10.26 907,884 +0.04(+0.39%)
Oct 18, 2021 9.860 10.52 9.780 10.22 1,166,073 +0.52(+5.36%)
Oct 15, 2021 9.690 9.960 9.140 9.700 698,207 +0.02(+0.21%)
Oct 14, 2021 9.780 9.930 9.330 9.680 835,328 -0.08(-0.82%)
Oct 13, 2021 9.440 10.22 8.880 9.760 1,396,815 +0.44(+4.72%)
Oct 12, 2021 7.930 9.370 7.930 9.320 1,137,858 +1.42(+17.97%)
Oct 08, 2021 7.900 7.900 7.900 0 -0.32(-3.89%)
Oct 07, 2021 7.950 8.280 7.750 8.220 581,202 +0.35(+4.45%)
Oct 06, 2021 8.460 8.480 7.710 7.870 970,094 -0.96(-10.87%)
Oct 05, 2021 8.810 8.920 8.490 8.830 551,209 +0.27(+3.15%)
Oct 04, 2021 8.630 9.350 8.500 8.560 1,269,694 -0.10(-1.15%)
Oct 01, 2021 8.850 9.010 8.460 8.660 731,183 -0.20(-2.26%)
Sep 30, 2021 8.140 8.990 8.030 8.860 1,065,321 +0.74(+9.11%)
Sep 29, 2021 8.160 8.300 7.950 8.120 534,318 -0.01(-0.12%)
Sep 28, 2021 8.400 8.700 8.010 8.130 725,271 -0.42(-4.91%)
Sep 27, 2021 8.150 8.720 8.020 8.550 719,891 +0.56(+7.01%)
Sep 24, 2021 8.630 8.630 7.890 7.990 763,067 -0.88(-9.92%)
Sep 23, 2021 8.850 8.870 8.330 8.870 629,790 +0.16(+1.84%)
Sep 22, 2021 9.190 9.510 8.700 8.710 770,373 -0.17(-1.91%)
Sep 21, 2021 9.100 9.390 8.830 8.880 689,716 +0.19(+2.19%)
Sep 20, 2021 8.630 9.100 8.430 8.690 1,431,187 -0.65(-6.96%)
Sep 17, 2021 10.34 10.34 9.150 9.340 1,344,696 -0.97(-9.41%)
Sep 16, 2021 10.51 10.56 9.900 10.31 1,208,554 -0.21(-2.00%)
Sep 15, 2021 9.600 10.53 9.530 10.52 1,474,728 +1.04(+10.97%)
Sep 14, 2021 9.250 10.18 8.880 9.480 1,441,196 +0.30(+3.27%)
Sep 13, 2021 9.190 9.630 8.890 9.180 1,170,874 +0.35(+3.96%)
Sep 10, 2021 8.130 9.090 7.950 8.830 1,256,182 +0.72(+8.88%)
Sep 09, 2021 8.000 8.210 7.780 8.110 566,582 +0.03(+0.37%)
Sep 08, 2021 8.470 8.570 7.820 8.080 558,858 -0.23(-2.77%)
Sep 07, 2021 8.000 8.350 7.870 8.310 890,523 +0.63(+8.20%)
Sep 03, 2021 7.680 7.680 7.680 0 +0.07(+0.92%)
Sep 02, 2021 7.180 7.680 7.140 7.610 759,089 +0.59(+8.40%)
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.