Energy Fuels Inc. (TSX:EFR)
Canada flag Canada · Delayed Price · Currency is CAD
13.67
+1.43 (11.68%)
Aug 5, 2025, 4:00 PM EDT

CALT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202513.3813.8013.1713.6713.6711.68%1,686,966
Aug 1, 202511.9712.2711.3412.2412.24-2.63%1,517,723
Jul 31, 202512.3812.9712.0212.5712.57-0.32%2,380,241
Jul 30, 202512.7413.1012.3912.6112.61-3.37%1,416,939
Jul 29, 202513.8313.8312.7813.0513.05-5.43%1,732,748
Jul 28, 202514.1714.2613.5613.8013.800.73%1,671,200
Jul 25, 202513.7013.7612.9713.7013.700.88%1,898,500
Jul 24, 202512.7413.6512.7413.5813.585.52%1,996,441
Jul 23, 202512.6013.0912.4212.8712.872.96%1,680,035
Jul 22, 202511.9712.6911.8812.5012.50-0.71%1,873,548
Jul 21, 202512.9612.9612.2312.5912.59-1.79%1,793,100
Jul 18, 202512.5013.0412.1312.8212.821.99%2,940,600
Jul 17, 202511.3012.8811.2512.5712.5711.44%3,352,935
Jul 16, 202510.6911.3410.3911.2811.286.21%2,658,700
Jul 15, 20259.7010.699.4110.6210.6210.74%2,463,809
Jul 14, 20259.029.618.819.599.596.08%1,504,935
Jul 11, 20258.599.138.409.049.041.57%1,396,138
Jul 10, 20258.209.178.208.908.9016.34%2,842,900
Jul 9, 20257.998.047.637.657.65-4.02%751,937
Jul 8, 20258.418.427.917.977.97-5.12%938,600
Jul 7, 20258.248.427.908.408.401.94%723,000
Jul 4, 20258.248.268.158.248.24-0.48%128,041
Jul 3, 20258.518.518.238.288.28-3.04%703,500
Jul 2, 20257.908.687.858.548.548.51%2,178,016
Jun 30, 20257.557.907.457.877.873.83%878,400
Jun 27, 20258.068.177.487.587.58-5.84%1,539,000
Jun 26, 20257.718.137.658.058.054.68%1,248,800
Jun 25, 20257.767.997.617.697.69-0.77%753,400
Jun 24, 20257.527.877.437.757.752.92%778,112
Jun 23, 20257.417.707.357.537.531.21%1,008,607
Jun 20, 20257.817.857.417.447.44-4.62%1,629,100
Jun 19, 20257.917.917.797.807.80-1.27%212,100
Jun 18, 20257.948.297.767.907.90-1.37%1,041,520
Jun 17, 20257.868.067.688.018.011.91%1,040,506
Jun 16, 20258.018.447.727.867.862.75%1,870,720
Jun 13, 20257.467.987.127.657.654.65%1,202,448
Jun 12, 20257.327.387.227.317.31-1.48%507,800
Jun 11, 20257.437.757.307.427.420.82%948,100
Jun 10, 20257.757.767.267.367.36-4.91%987,541
Jun 9, 20257.608.077.597.747.743.48%1,325,900
Jun 6, 20257.717.767.247.487.48-2.09%779,210
Jun 5, 20257.837.887.367.647.64-2.30%631,700
Jun 4, 20257.707.957.447.827.822.36%901,700
Jun 3, 20257.287.877.067.647.6414.37%1,458,518
Jun 2, 20256.846.846.626.686.68-0.60%346,338
May 30, 20256.836.866.686.726.72-3.72%788,511
May 29, 20257.307.336.916.986.98-5.16%762,200
May 28, 20257.497.667.327.367.36-1.74%930,715
May 27, 20257.697.697.387.497.49-3.10%1,022,317
May 26, 20257.718.007.667.737.734.74%785,615