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 )

7.670 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 7.810 7.820 7.530 7.670 202,264 -0.09(-1.16%)
Dec 23, 2024 7.650 7.830 7.640 7.760 312,018 +0.13(+1.70%)
Dec 20, 2024 7.700 7.810 7.600 7.630 446,412 -0.17(-2.18%)
Dec 19, 2024 7.810 7.920 7.730 7.800 404,047 +0.07(+0.91%)
Dec 18, 2024 8.020 8.260 7.710 7.730 616,651 -0.21(-2.64%)
Dec 17, 2024 8.200 8.260 7.930 7.940 514,670 -0.36(-4.34%)
Dec 16, 2024 8.490 8.490 8.260 8.300 433,062 -0.21(-2.47%)
Dec 13, 2024 8.740 8.850 8.480 8.510 350,927 -0.26(-2.96%)
Dec 12, 2024 8.950 9.050 8.720 8.770 570,415 -0.30(-3.31%)
Dec 11, 2024 9.130 9.190 8.870 9.070 428,645 -0.01(-0.11%)
Dec 10, 2024 9.050 9.190 8.950 9.080 426,465 +0.03(+0.33%)
Dec 09, 2024 9.650 9.650 9.030 9.050 511,130 -0.42(-4.44%)
Dec 06, 2024 9.490 9.680 9.390 9.470 322,555 +0.01(+0.11%)
Dec 05, 2024 9.610 9.660 9.260 9.460 434,111 -0.18(-1.87%)
Dec 04, 2024 9.910 10.10 9.630 9.640 470,963 -0.16(-1.63%)
Dec 03, 2024 9.860 9.960 9.530 9.800 517,288 -0.08(-0.81%)
Dec 02, 2024 10.30 10.34 9.800 9.880 505,702 -0.31(-3.04%)
Nov 29, 2024 9.920 10.44 9.880 10.19 480,296 +0.28(+2.83%)
Nov 28, 2024 9.510 10.30 9.510 9.910 423,238 +0.35(+3.66%)
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%)
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 and Conditions.