Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Fuels Inc
(TSX:
EFR
)
8.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
7.830
8.100
7.790
7.840
117,573
+0.02(+0.26%)
May 28, 2021
8.320
8.610
7.650
7.820
1,138,578
-0.52(-6.24%)
May 27, 2021
7.750
8.380
7.620
8.340
3,825,891
+0.61(+7.89%)
May 26, 2021
7.260
7.790
7.260
7.730
1,139,032
+0.72(+10.27%)
May 25, 2021
7.220
7.340
7.010
7.010
416,121
-0.32(-4.37%)
May 21, 2021
7.330
7.330
7.330
0
-0.02(-0.27%)
May 20, 2021
7.160
7.350
6.990
7.350
407,922
+0.16(+2.23%)
May 19, 2021
6.860
7.230
6.820
7.190
441,353
+0.07(+0.98%)
May 18, 2021
7.130
7.320
6.920
7.120
505,954
-0.04(-0.56%)
May 17, 2021
6.870
7.190
6.830
7.160
486,144
+0.28(+4.07%)
May 14, 2021
6.530
6.900
6.440
6.880
465,699
+0.47(+7.33%)
May 13, 2021
6.550
6.810
6.180
6.410
700,641
-0.17(-2.58%)
May 12, 2021
6.950
6.990
6.520
6.580
606,606
-0.36(-5.19%)
May 11, 2021
6.540
7.120
6.370
6.940
909,590
-0.14(-1.98%)
May 10, 2021
7.740
7.780
7.080
7.080
809,722
-0.53(-6.96%)
May 07, 2021
7.380
7.850
7.150
7.610
533,649
+0.37(+5.11%)
May 06, 2021
7.630
7.670
7.090
7.240
444,709
-0.33(-4.36%)
May 05, 2021
7.450
7.770
7.370
7.570
697,413
+0.33(+4.56%)
May 04, 2021
7.380
7.380
6.840
7.240
691,227
-0.27(-3.60%)
May 03, 2021
6.930
7.520
6.890
7.510
663,787
+0.76(+11.26%)
Apr 30, 2021
6.850
6.990
6.660
6.750
257,556
-0.10(-1.46%)
Apr 29, 2021
7.160
7.180
6.710
6.850
450,948
-0.13(-1.86%)
Apr 28, 2021
6.680
7.060
6.610
6.980
480,945
+0.30(+4.49%)
Apr 27, 2021
6.760
6.880
6.590
6.680
337,850
-0.08(-1.18%)
Apr 26, 2021
7.010
7.010
6.610
6.760
401,314
-0.13(-1.89%)
Apr 23, 2021
6.590
7.040
6.560
6.890
289,160
+0.31(+4.71%)
Apr 22, 2021
7.020
7.070
6.550
6.580
498,111
-0.30(-4.36%)
Apr 21, 2021
6.640
6.980
6.440
6.880
488,093
+0.31(+4.72%)
Apr 20, 2021
6.370
6.590
6.000
6.570
802,073
+0.11(+1.70%)
Apr 19, 2021
6.600
6.680
6.310
6.460
529,575
-0.20(-3.00%)
Apr 16, 2021
6.950
6.950
6.480
6.660
457,593
-0.34(-4.86%)
Apr 15, 2021
7.430
7.430
6.880
7.000
475,479
-0.22(-3.05%)
Apr 14, 2021
7.260
7.580
7.110
7.220
385,466
+0.02(+0.28%)
Apr 13, 2021
7.510
7.650
7.150
7.200
436,379
-0.28(-3.74%)
Apr 12, 2021
8.000
8.000
7.270
7.480
717,888
-0.71(-8.67%)
Apr 09, 2021
8.510
8.530
8.090
8.190
443,250
-0.39(-4.55%)
Apr 08, 2021
8.100
8.870
8.040
8.580
508,504
+0.56(+6.98%)
Apr 07, 2021
8.330
8.370
7.930
8.020
457,062
-0.22(-2.67%)
Apr 06, 2021
8.700
8.770
8.130
8.240
484,322
-0.34(-3.96%)
Apr 05, 2021
7.770
8.740
7.570
8.580
947,870
+1.06(+14.10%)
Apr 01, 2021
7.520
7.520
7.520
0
+0.36(+5.03%)
Mar 31, 2021
6.900
7.480
6.900
7.160
556,957
+0.35(+5.14%)
Mar 30, 2021
7.170
7.170
6.650
6.810
857,790
-0.39(-5.42%)
Mar 29, 2021
7.700
7.740
7.020
7.200
408,737
-0.48(-6.25%)
Mar 26, 2021
7.380
7.820
7.300
7.680
596,939
+0.38(+5.21%)
Mar 25, 2021
7.000
7.370
6.910
7.300
474,735
+0.10(+1.39%)
Mar 24, 2021
7.730
7.850
7.200
7.200
691,862
-0.32(-4.26%)
Mar 23, 2021
7.770
7.960
7.380
7.520
565,754
-0.19(-2.46%)
Mar 22, 2021
8.250
8.390
7.660
7.710
611,554
-0.41(-5.05%)
Mar 19, 2021
8.200
8.510
7.830
8.120
645,569
-0.09(-1.10%)
Mar 18, 2021
8.600
9.040
8.210
8.210
637,771
-0.62(-7.02%)
Mar 17, 2021
8.630
8.940
8.360
8.830
686,986
+0.07(+0.80%)
Mar 16, 2021
8.970
9.750
8.520
8.760
1,167,160
-0.18(-2.01%)
Mar 15, 2021
7.550
9.050
7.460
8.940
1,461,495
+1.58(+21.47%)
Mar 12, 2021
6.990
7.430
6.810
7.360
494,212
+0.22(+3.08%)
Mar 11, 2021
6.750
7.200
6.580
7.140
417,819
+0.55(+8.35%)
Mar 10, 2021
6.490
6.840
6.450
6.590
481,871
+0.13(+2.01%)
Mar 09, 2021
6.490
6.600
6.270
6.460
391,492
+0.27(+4.36%)
Mar 08, 2021
6.800
6.820
6.190
6.190
522,939
-0.47(-7.06%)
Mar 05, 2021
7.060
7.150
5.780
6.660
1,049,562
-0.12(-1.77%)
Mar 04, 2021
7.340
7.560
6.560
6.780
922,468
-0.66(-8.87%)
Mar 03, 2021
8.220
8.780
7.370
7.440
1,286,337
-0.37(-4.74%)
Mar 02, 2021
6.880
7.830
6.700
7.810
1,115,899
+1.24(+18.87%)
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
.