Skip to main content
Energy Fuels Inc. (TSX: EFR)
Canada flag Canada · Delayed Price · Currency is CAD
7.63
-0.17 (-2.18%)
Dec 20, 2024, 4:00 PM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.707.817.607.637.63-2.18%446,412
Dec 19, 20247.817.927.737.807.800.91%404,047
Dec 18, 20248.028.267.717.737.73-2.64%616,700
Dec 17, 20248.208.267.937.947.94-4.34%514,700
Dec 16, 20248.498.498.268.308.30-2.47%433,100
Dec 13, 20248.748.858.488.518.51-2.96%350,927
Dec 12, 20248.959.058.728.778.77-3.31%570,415
Dec 11, 20249.139.198.879.079.07-0.11%428,645
Dec 10, 20249.059.198.959.089.080.33%426,500
Dec 9, 20249.659.659.039.059.05-4.44%511,130
Dec 6, 20249.499.689.399.479.470.11%322,600
Dec 5, 20249.619.669.269.469.46-1.87%434,111
Dec 4, 20249.9110.109.639.649.64-1.63%471,000
Dec 3, 20249.869.969.539.809.80-0.81%517,300
Dec 2, 202410.3010.349.809.889.88-3.04%505,702
Nov 29, 20249.9210.449.8810.1910.192.83%480,300
Nov 28, 20249.5110.309.519.919.913.66%423,238
Nov 27, 20249.829.979.549.569.56-1.95%380,500
Nov 26, 20249.8010.189.699.759.750.10%441,800
Nov 25, 20249.919.919.469.749.74-645,300
Nov 22, 20249.879.909.549.749.74-1.62%442,319
Nov 21, 20249.809.969.619.909.901.96%420,116
Nov 20, 202410.0910.099.499.719.71-3.96%497,000
Nov 19, 202410.2410.2410.0010.1110.11-0.79%532,900
Nov 18, 20249.8510.309.6810.1910.199.22%1,006,818
Nov 15, 20249.5010.079.249.339.33-0.64%964,200
Nov 14, 20248.929.428.909.399.394.92%598,200
Nov 13, 20249.439.528.898.958.95-4.58%421,500
Nov 12, 20248.879.458.849.389.384.45%660,201
Nov 11, 20248.828.988.378.988.982.05%474,306
Nov 8, 20248.839.078.538.808.800.23%404,800
Nov 7, 20248.528.938.488.788.784.03%450,811
Nov 6, 20248.588.597.988.448.444.71%766,900
Nov 5, 20247.858.127.748.068.062.68%405,612
Nov 4, 20247.697.877.417.857.850.90%615,034
Nov 1, 20248.228.307.767.787.78-7.49%764,800
Oct 31, 20248.728.868.278.418.41-4.43%379,028
Oct 30, 20248.839.028.778.808.80-1.35%222,800
Oct 29, 20249.019.118.868.928.92-0.89%331,800
Oct 28, 20248.629.078.619.009.005.14%516,929
Oct 25, 20248.588.758.498.568.56-220,914
Oct 24, 20248.938.938.438.568.56-2.62%412,927
Oct 23, 20249.099.268.698.798.79-4.77%453,500
Oct 22, 20249.469.568.989.239.23-3.25%516,304
Oct 21, 20249.739.799.289.549.541.17%552,904
Oct 18, 20249.309.729.049.439.432.61%802,100
Oct 17, 20249.219.589.009.199.191.66%789,800
Oct 16, 20248.119.268.089.049.0414.87%1,604,300
Oct 15, 20247.887.917.537.877.873.69%543,918
Oct 11, 20247.417.627.367.597.592.15%274,703
Oct 10, 20247.377.487.307.437.430.13%259,016
Oct 9, 20247.587.587.307.427.42-3.26%332,900
Oct 8, 20247.227.687.207.677.673.93%392,902
Oct 7, 20247.737.807.237.387.38-4.28%561,139
Oct 4, 20247.707.787.547.717.711.45%324,742
Oct 3, 20248.118.117.587.607.60-4.16%448,628
Oct 2, 20247.577.987.557.937.934.62%515,913
Oct 1, 20247.457.727.417.587.582.02%285,000
Sep 30, 20247.507.667.317.437.43-0.67%333,300
Sep 27, 20247.437.617.387.487.48-0.40%264,061
Sep 26, 20247.637.797.447.517.51-0.40%469,700
Sep 25, 20247.307.597.287.547.542.45%447,200
Sep 24, 20247.417.487.267.367.361.10%522,224
Sep 23, 20247.277.457.127.287.280.97%749,432
Sep 20, 20246.917.256.887.217.217.45%1,767,427
Sep 19, 20246.616.806.596.716.715.17%591,600
Sep 18, 20246.436.646.286.386.38-0.62%368,600
Sep 17, 20246.416.516.336.426.420.78%343,533
Sep 16, 20246.496.496.206.376.37-1.09%362,000
Sep 13, 20246.946.996.446.446.44-6.40%1,089,900
Sep 12, 20246.676.986.676.886.884.08%414,200
Sep 11, 20246.136.696.106.616.617.48%558,800
Sep 10, 20245.836.185.826.156.155.85%390,315
Sep 9, 20245.875.915.785.815.81-0.17%386,248
Sep 6, 20245.895.995.715.825.82-0.68%328,700
Sep 5, 20245.986.025.855.865.86-1.35%250,200
Sep 4, 20245.956.065.875.945.94-0.34%370,607
Sep 3, 20246.516.525.885.965.96-9.01%502,725
Aug 30, 20246.466.606.426.556.552.02%425,240
Aug 29, 20246.406.556.326.426.420.63%301,404
Aug 28, 20246.506.536.326.386.38-2.30%377,722
Aug 27, 20246.536.556.326.536.53-1.21%307,700
Aug 26, 20246.666.866.586.616.61-381,007
Aug 23, 20246.546.876.506.616.615.59%526,448
Aug 22, 20246.566.606.266.266.26-5.01%248,200
Aug 21, 20246.456.646.436.596.592.49%270,500
Aug 20, 20246.416.496.316.436.430.78%203,341
Aug 19, 20246.356.606.356.386.380.31%401,600
Aug 16, 20246.396.406.276.366.36-1.09%220,134
Aug 15, 20246.336.586.316.436.433.04%226,609
Aug 14, 20246.296.366.226.246.240.16%220,100
Aug 13, 20246.286.366.186.236.23-0.80%204,201
Aug 12, 20246.136.466.136.286.283.46%297,900
Aug 9, 20246.186.196.056.076.07-2.41%332,000
Aug 8, 20246.256.296.136.226.220.97%346,400
Aug 7, 20246.546.566.136.166.16-3.30%482,900
Aug 6, 20246.596.646.366.376.37-6.73%578,103
Aug 2, 20247.107.116.736.836.83-5.14%578,013
Aug 1, 20247.747.807.127.207.20-8.98%509,400
Jul 31, 20247.817.917.587.917.912.86%1,262,017