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 )

6.070 +0.050 (+0.83%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 14, 2025 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 (%)
Mar 13, 2025 5.990 6.070 5.880 6.020 547,908 +0.01(+0.17%)
Mar 12, 2025 6.110 6.240 5.980 6.010 527,879 +0.01(+0.17%)
Mar 11, 2025 5.710 6.120 5.710 6.000 626,763 +0.29(+5.08%)
Mar 10, 2025 5.740 5.900 5.610 5.710 525,010 -0.13(-2.23%)
Mar 07, 2025 5.940 5.960 5.790 5.840 562,492 -0.15(-2.50%)
Mar 06, 2025 5.800 6.100 5.800 5.990 527,717 +0.03(+0.50%)
Mar 05, 2025 5.880 6.030 5.760 5.960 678,739 +0.11(+1.88%)
Mar 04, 2025 5.430 6.080 5.430 5.850 845,386 +0.34(+6.17%)
Mar 03, 2025 6.000 6.050 5.510 5.510 860,443 -0.42(-7.08%)
Feb 28, 2025 5.910 6.440 5.750 5.930 1,153,054 +0.15(+2.60%)
Feb 27, 2025 6.400 6.530 5.760 5.780 848,558 -0.57(-8.98%)
Feb 26, 2025 6.350 6.610 6.330 6.350 562,713 +0.13(+2.09%)
Feb 25, 2025 6.440 6.480 6.140 6.220 561,754 -0.26(-4.01%)
Feb 24, 2025 6.640 6.640 6.450 6.480 475,659 -0.10(-1.52%)
Feb 21, 2025 6.920 6.970 6.520 6.580 647,786 -0.30(-4.36%)
Feb 20, 2025 6.950 7.170 6.880 6.880 511,683 -0.04(-0.58%)
Feb 19, 2025 6.980 6.980 6.800 6.920 517,509 -0.08(-1.14%)
Feb 18, 2025 6.830 7.050 6.710 7.000 616,547 +0.19(+2.79%)
Feb 14, 2025 6.810 0 -0.31(-4.35%)
Feb 13, 2025 7.200 7.200 6.960 7.120 467,693 -0.04(-0.56%)
Feb 12, 2025 7.030 7.290 6.970 7.160 534,975 +0.07(+0.99%)
Feb 11, 2025 7.280 7.430 7.090 7.090 435,480 -0.15(-2.07%)
Feb 10, 2025 7.480 7.690 7.230 7.240 406,526 -0.16(-2.16%)
Feb 07, 2025 7.300 7.550 7.270 7.400 497,386 +0.14(+1.93%)
Feb 06, 2025 7.680 7.680 7.200 7.260 673,443 -0.34(-4.47%)
Feb 05, 2025 7.700 7.780 7.540 7.600 445,812 -0.09(-1.17%)
Feb 04, 2025 7.740 7.850 7.570 7.690 456,603 +0.03(+0.39%)
Feb 03, 2025 7.550 8.100 7.550 7.660 544,115 -0.01(-0.13%)
Jan 31, 2025 8.020 8.090 7.670 7.670 2,399,012 -0.36(-4.48%)
Jan 30, 2025 8.110 8.310 7.970 8.030 758,950 -0.02(-0.25%)
Jan 29, 2025 7.660 8.150 7.650 8.050 700,631 +0.47(+6.20%)
Jan 28, 2025 7.530 7.650 7.340 7.580 356,121 +0.15(+2.02%)
Jan 27, 2025 7.820 7.830 7.290 7.430 545,731 -0.77(-9.39%)
Jan 24, 2025 8.450 8.510 8.100 8.200 377,561 -0.24(-2.84%)
Jan 23, 2025 8.220 8.500 8.080 8.440 363,353 +0.05(+0.60%)
Jan 22, 2025 8.170 8.490 7.900 8.390 488,243 +0.43(+5.40%)
Jan 21, 2025 7.610 8.020 7.610 7.960 460,919 +0.36(+4.74%)
Jan 20, 2025 7.540 7.610 7.470 7.600 65,220 +0.08(+1.06%)
Jan 17, 2025 7.330 7.600 7.220 7.520 411,353 +0.23(+3.16%)
Jan 16, 2025 7.430 7.440 7.170 7.290 355,382 -0.10(-1.35%)
Jan 15, 2025 7.500 7.610 7.370 7.390 315,230 -0.03(-0.40%)
Jan 14, 2025 7.590 7.660 7.360 7.420 274,163 -0.12(-1.59%)
Jan 13, 2025 7.490 7.760 7.380 7.540 349,480 -0.11(-1.44%)
Jan 10, 2025 7.800 7.800 7.600 7.650 349,500 -0.13(-1.67%)
Jan 09, 2025 7.800 7.800 7.630 7.780 40,726 +0.03(+0.39%)
Jan 08, 2025 7.840 7.840 7.500 7.750 332,536 -0.12(-1.52%)
Jan 07, 2025 8.400 8.400 7.820 7.870 272,084 -0.45(-5.41%)
Jan 06, 2025 8.510 8.680 8.320 8.320 290,703 +0.04(+0.48%)
Jan 03, 2025 8.230 8.320 7.910 8.280 413,570 +0.10(+1.22%)
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.