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
)
8.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2024
8.760
8.890
8.430
8.620
451,107
-0.08(-0.92%)
Feb 28, 2024
9.050
9.050
8.650
8.700
238,590
-0.28(-3.12%)
Feb 27, 2024
8.630
9.150
8.630
8.980
457,884
+0.42(+4.91%)
Feb 26, 2024
8.190
8.650
8.070
8.560
593,221
+0.48(+5.94%)
Feb 23, 2024
8.190
8.240
8.060
8.080
331,137
-0.15(-1.82%)
Feb 22, 2024
8.570
8.570
8.190
8.230
273,451
-0.23(-2.72%)
Feb 21, 2024
8.260
8.580
8.160
8.460
434,235
+0.13(+1.56%)
Feb 20, 2024
8.710
8.800
8.280
8.330
508,766
-0.41(-4.69%)
Feb 16, 2024
8.740
0
-0.27(-3.00%)
Feb 15, 2024
8.960
9.040
8.850
9.010
316,933
+0.10(+1.12%)
Feb 14, 2024
9.090
9.130
8.810
8.910
342,220
-0.06(-0.67%)
Feb 13, 2024
9.190
9.240
8.940
8.970
387,709
-0.33(-3.55%)
Feb 12, 2024
9.150
9.380
9.010
9.300
261,919
+0.04(+0.43%)
Feb 09, 2024
9.430
9.490
9.200
9.260
303,724
-0.13(-1.38%)
Feb 08, 2024
9.940
9.970
9.250
9.390
526,932
-0.61(-6.10%)
Feb 07, 2024
9.820
10.05
9.670
10.00
307,754
+0.16(+1.63%)
Feb 06, 2024
10.09
10.12
9.800
9.840
258,005
-0.27(-2.67%)
Feb 05, 2024
10.46
10.46
9.920
10.11
367,118
-0.36(-3.44%)
Feb 02, 2024
10.62
10.66
10.37
10.47
292,472
-0.19(-1.78%)
Feb 01, 2024
10.65
11.02
10.54
10.66
604,713
+0.46(+4.51%)
Jan 31, 2024
10.38
10.59
10.14
10.20
732,134
-0.17(-1.64%)
Jan 30, 2024
9.810
10.45
9.790
10.37
391,396
+0.49(+4.96%)
Jan 29, 2024
9.790
9.930
9.470
9.880
279,776
+0.04(+0.41%)
Jan 26, 2024
9.840
9.920
9.680
9.840
215,874
-0.02(-0.20%)
Jan 25, 2024
10.10
10.10
9.790
9.860
254,224
-0.23(-2.28%)
Jan 24, 2024
10.28
10.39
10.07
10.09
291,873
-0.07(-0.69%)
Jan 23, 2024
9.860
10.19
9.770
10.16
300,570
+0.44(+4.53%)
Jan 22, 2024
9.740
9.880
9.650
9.720
267,190
-0.16(-1.62%)
Jan 19, 2024
10.33
10.33
9.690
9.880
360,492
-0.41(-3.98%)
Jan 18, 2024
10.45
10.55
10.05
10.29
392,295
-0.08(-0.77%)
Jan 17, 2024
10.20
10.49
10.05
10.37
429,889
-0.09(-0.86%)
Jan 16, 2024
10.58
10.82
10.26
10.46
702,643
-0.23(-2.15%)
Jan 15, 2024
10.25
10.70
10.25
10.69
310,354
+0.42(+4.09%)
Jan 12, 2024
9.760
10.40
9.760
10.27
876,883
+0.80(+8.45%)
Jan 11, 2024
9.380
9.540
9.150
9.470
260,037
+0.15(+1.61%)
Jan 10, 2024
9.520
9.640
9.300
9.320
344,175
-0.03(-0.32%)
Jan 09, 2024
9.030
9.630
8.910
9.350
470,571
+0.29(+3.20%)
Jan 08, 2024
9.010
9.080
8.840
9.060
300,440
+0.03(+0.33%)
Jan 05, 2024
9.250
9.310
8.990
9.030
305,499
-0.19(-2.06%)
Jan 04, 2024
9.070
9.350
9.050
9.220
311,924
+0.14(+1.54%)
Jan 03, 2024
9.140
9.320
8.990
9.080
331,296
-0.16(-1.73%)
Jan 02, 2024
9.570
9.570
9.170
9.240
413,745
-0.26(-2.74%)
Dec 29, 2023
9.500
0
+0.02(+0.21%)
Dec 28, 2023
9.700
9.700
9.100
9.480
897,339
-0.72(-7.06%)
Dec 27, 2023
10.38
10.48
10.17
10.20
373,108
-0.02(-0.20%)
Dec 22, 2023
10.22
0
+0.16(+1.59%)
Dec 21, 2023
9.460
10.27
9.460
10.06
649,177
+0.76(+8.17%)
Dec 20, 2023
9.420
9.540
9.280
9.300
461,459
-0.14(-1.48%)
Dec 19, 2023
9.890
9.890
9.370
9.440
697,330
-0.39(-3.97%)
Dec 18, 2023
9.780
10.28
9.770
9.830
460,022
+0.07(+0.72%)
Dec 15, 2023
10.44
10.51
9.560
9.760
751,539
-0.64(-6.15%)
Dec 14, 2023
10.11
10.47
9.740
10.40
521,970
+0.40(+4.00%)
Dec 13, 2023
10.14
10.14
9.630
10.00
419,791
-0.11(-1.09%)
Dec 12, 2023
10.17
10.21
9.870
10.11
450,981
-0.11(-1.08%)
Dec 11, 2023
10.26
10.33
9.970
10.22
383,417
-0.04(-0.39%)
Dec 08, 2023
9.950
10.28
9.870
10.26
289,642
+0.31(+3.12%)
Dec 07, 2023
10.10
10.16
9.740
9.950
484,314
-0.14(-1.39%)
Dec 06, 2023
10.15
10.45
10.04
10.09
413,452
-0.06(-0.59%)
Dec 05, 2023
10.49
10.51
10.12
10.15
375,228
-0.38(-3.61%)
Dec 04, 2023
10.62
10.79
10.49
10.53
507,933
+0.11(+1.06%)
Dec 01, 2023
10.79
10.94
10.39
10.42
366,367
-0.37(-3.43%)
Nov 30, 2023
10.37
10.84
10.28
10.79
553,124
+0.44(+4.25%)
Nov 29, 2023
11.23
11.23
10.32
10.35
443,896
-0.81(-7.26%)
Nov 28, 2023
11.41
11.41
11.08
11.16
213,420
-0.27(-2.36%)
Nov 27, 2023
11.49
11.59
11.36
11.43
203,184
-0.07(-0.61%)
Nov 24, 2023
11.43
11.68
11.43
11.50
169,090
-0.12(-1.03%)
Nov 23, 2023
11.53
11.65
11.48
11.62
50,902
+0.04(+0.35%)
Nov 22, 2023
11.59
11.59
11.30
11.58
206,151
-0.01(-0.09%)
Nov 21, 2023
11.80
11.88
11.39
11.59
276,066
-0.20(-1.70%)
Nov 20, 2023
11.59
11.81
11.53
11.79
284,072
+0.21(+1.81%)
Nov 17, 2023
11.44
11.68
11.37
11.58
217,742
+0.20(+1.76%)
Nov 16, 2023
11.02
11.41
10.98
11.38
258,084
+0.37(+3.36%)
Nov 15, 2023
11.34
11.35
10.96
11.01
237,781
-0.33(-2.91%)
Nov 14, 2023
11.46
11.55
11.15
11.34
206,043
-0.01(-0.09%)
Nov 13, 2023
10.91
11.43
10.91
11.35
433,935
+0.43(+3.94%)
Nov 10, 2023
11.01
11.01
10.63
10.92
314,155
-0.01(-0.09%)
Nov 09, 2023
10.42
11.05
10.39
10.93
426,321
+0.48(+4.59%)
Nov 08, 2023
10.69
10.84
10.37
10.45
263,113
-0.24(-2.25%)
Nov 07, 2023
10.40
10.76
10.12
10.69
313,338
+0.22(+2.10%)
Nov 06, 2023
11.00
11.14
10.39
10.47
521,956
-0.38(-3.50%)
Nov 03, 2023
11.20
11.27
10.76
10.85
310,372
-0.39(-3.47%)
Nov 02, 2023
11.14
11.27
10.93
11.24
375,985
+0.15(+1.35%)
Nov 01, 2023
11.20
11.20
10.89
11.09
288,135
+0.00(+0.00%)
Oct 31, 2023
10.73
11.25
10.65
11.09
558,082
+0.50(+4.72%)
Oct 30, 2023
10.57
10.80
10.33
10.59
218,611
+0.11(+1.05%)
Oct 27, 2023
10.70
10.86
10.41
10.48
188,354
-0.13(-1.23%)
Oct 26, 2023
10.86
10.95
10.42
10.61
267,170
-0.28(-2.57%)
Oct 25, 2023
10.96
11.18
10.78
10.89
417,999
-0.03(-0.27%)
Oct 24, 2023
10.70
11.10
10.68
10.92
322,541
+0.28(+2.63%)
Oct 23, 2023
10.47
10.80
10.31
10.64
278,268
+0.10(+0.95%)
Oct 20, 2023
10.83
10.95
10.31
10.54
346,890
-0.16(-1.50%)
Oct 19, 2023
10.29
10.76
10.12
10.70
387,620
+0.40(+3.88%)
Oct 18, 2023
10.24
10.46
10.11
10.30
323,148
+0.11(+1.08%)
Oct 17, 2023
9.840
10.32
9.820
10.19
294,217
+0.32(+3.24%)
Oct 16, 2023
10.34
10.46
9.750
9.870
380,164
-0.44(-4.27%)
Oct 13, 2023
10.31
10.37
10.09
10.31
185,441
+0.15(+1.48%)
Oct 12, 2023
10.35
10.35
10.06
10.16
230,166
-0.17(-1.65%)
Oct 11, 2023
10.71
10.73
10.16
10.33
305,808
-0.32(-3.00%)
Oct 10, 2023
10.42
10.71
10.36
10.65
460,917
+0.18(+1.72%)
Oct 06, 2023
10.47
0
+0.12(+1.16%)
Oct 05, 2023
10.05
10.48
10.04
10.35
344,158
+0.21(+2.07%)
Oct 04, 2023
10.30
10.37
9.930
10.14
536,609
-0.29(-2.78%)
Oct 03, 2023
10.32
10.86
10.30
10.43
446,008
-0.06(-0.57%)
Oct 02, 2023
11.10
11.10
10.43
10.49
600,381
-0.67(-6.00%)
Sep 29, 2023
11.94
11.94
11.15
11.16
624,753
-0.66(-5.58%)
Sep 28, 2023
11.50
12.15
11.50
11.82
500,204
+0.38(+3.32%)
Sep 27, 2023
11.85
12.07
11.06
11.44
573,453
-0.29(-2.47%)
Sep 26, 2023
11.94
12.17
11.66
11.73
708,624
-0.28(-2.33%)
Sep 25, 2023
11.38
12.03
11.87
12.01
805,462
+0.94(+8.49%)
Sep 22, 2023
10.75
11.47
10.75
11.07
486,589
+0.44(+4.14%)
Sep 21, 2023
10.55
10.88
10.42
10.63
270,524
-0.19(-1.76%)
Sep 20, 2023
10.82
11.28
10.78
10.82
370,990
-0.10(-0.92%)
Sep 19, 2023
11.52
11.66
10.79
10.92
590,273
-0.73(-6.27%)
Sep 18, 2023
11.40
11.69
11.14
11.65
441,937
+0.29(+2.55%)
Sep 15, 2023
11.00
11.41
11.00
11.36
766,356
+0.48(+4.41%)
Sep 14, 2023
10.73
10.98
10.67
10.88
552,216
+0.25(+2.35%)
Sep 13, 2023
10.10
10.67
10.09
10.63
555,482
+0.52(+5.14%)
Sep 12, 2023
10.17
10.34
10.08
10.11
224,377
-0.07(-0.69%)
Sep 11, 2023
10.06
10.22
10.01
10.18
278,769
+0.14(+1.39%)
Sep 08, 2023
10.00
10.13
9.850
10.04
247,062
+0.02(+0.20%)
Sep 07, 2023
9.990
10.05
9.810
10.02
224,692
-0.08(-0.79%)
Sep 06, 2023
10.24
10.35
9.970
10.10
333,023
-0.17(-1.66%)
Sep 05, 2023
10.12
10.31
9.880
10.27
616,903
+0.42(+4.26%)
Sep 01, 2023
9.850
0
+0.22(+2.28%)
Aug 31, 2023
9.880
9.880
9.520
9.630
372,336
-0.10(-1.03%)
Aug 30, 2023
9.440
9.850
9.400
9.730
380,207
+0.30(+3.18%)
Aug 29, 2023
9.430
9.540
9.390
9.430
276,914
+0.03(+0.32%)
Aug 28, 2023
9.300
9.480
9.300
9.400
215,944
+0.11(+1.18%)
Aug 25, 2023
9.270
9.370
8.900
9.290
440,028
+0.02(+0.22%)
Aug 24, 2023
9.380
9.490
9.220
9.270
281,198
-0.20(-2.11%)
Aug 23, 2023
9.320
9.550
9.260
9.470
395,629
+0.14(+1.50%)
Aug 22, 2023
9.550
9.620
9.100
9.330
357,464
-0.17(-1.79%)
Aug 21, 2023
8.840
9.540
8.790
9.500
774,613
+0.69(+7.83%)
Aug 18, 2023
8.390
8.850
8.300
8.810
448,594
+0.34(+4.01%)
Aug 17, 2023
8.490
8.540
8.400
8.470
129,530
+0.07(+0.83%)
Aug 16, 2023
8.460
8.620
8.320
8.400
174,940
-0.07(-0.83%)
Aug 15, 2023
8.780
8.830
8.460
8.470
334,716
-0.43(-4.83%)
Aug 14, 2023
9.000
9.010
8.570
8.900
330,478
-0.16(-1.77%)
Aug 11, 2023
8.520
9.070
8.400
9.060
346,334
+0.51(+5.96%)
Aug 10, 2023
8.700
9.100
8.460
8.550
588,658
-0.10(-1.16%)
Aug 09, 2023
8.600
8.670
8.360
8.650
343,510
+0.09(+1.05%)
Aug 08, 2023
8.170
8.570
8.040
8.560
525,490
+0.44(+5.42%)
Aug 04, 2023
8.120
0
+0.01(+0.12%)
Aug 03, 2023
8.090
8.180
8.010
8.110
148,108
+0.02(+0.25%)
Aug 02, 2023
8.290
8.290
7.740
8.090
598,241
-0.30(-3.58%)
Aug 01, 2023
8.340
8.470
8.200
8.390
333,778
-0.06(-0.71%)
Jul 31, 2023
8.050
8.450
7.990
8.450
754,478
+0.53(+6.69%)
Jul 28, 2023
7.800
8.000
7.800
7.920
197,870
+0.15(+1.93%)
Jul 27, 2023
8.070
8.100
7.750
7.770
186,293
-0.24(-3.00%)
Jul 26, 2023
8.100
8.130
7.870
8.010
212,068
-0.09(-1.11%)
Jul 25, 2023
7.840
8.160
7.800
8.100
268,588
+0.33(+4.25%)
Jul 24, 2023
7.920
7.920
7.730
7.770
153,474
-0.12(-1.52%)
Jul 21, 2023
7.990
7.990
7.810
7.890
223,729
-0.05(-0.63%)
Jul 20, 2023
8.200
8.200
7.920
7.940
199,592
-0.32(-3.87%)
Jul 19, 2023
8.310
8.450
8.160
8.260
242,892
-0.10(-1.20%)
Jul 18, 2023
8.260
8.500
8.200
8.360
274,128
+0.12(+1.46%)
Jul 17, 2023
8.150
8.260
8.020
8.240
256,693
+0.01(+0.12%)
Jul 14, 2023
8.360
8.360
8.200
8.230
195,337
-0.13(-1.56%)
Jul 13, 2023
8.150
8.360
8.110
8.360
211,467
+0.26(+3.21%)
Jul 12, 2023
8.260
8.340
8.090
8.100
252,356
-0.04(-0.49%)
Jul 11, 2023
8.000
8.140
7.910
8.140
204,501
+0.16(+2.01%)
Jul 10, 2023
7.850
7.980
7.790
7.980
171,682
+0.15(+1.92%)
Jul 07, 2023
7.590
7.950
7.580
7.830
161,396
+0.27(+3.57%)
Jul 06, 2023
7.880
7.930
7.530
7.560
373,864
-0.35(-4.42%)
Jul 05, 2023
8.220
8.220
7.910
7.910
182,277
-0.37(-4.47%)
Jul 04, 2023
8.210
8.370
8.210
8.280
45,293
+0.05(+0.61%)
Jun 30, 2023
8.230
0
+0.14(+1.73%)
Jun 29, 2023
8.160
8.290
8.040
8.090
183,907
-0.05(-0.61%)
Jun 28, 2023
7.920
8.150
7.850
8.140
189,304
+0.24(+3.04%)
Jun 27, 2023
7.910
7.950
7.820
7.900
172,452
-0.03(-0.38%)
Jun 26, 2023
7.900
8.080
7.880
7.930
165,907
+0.02(+0.25%)
Jun 23, 2023
8.040
8.040
7.840
7.910
204,532
-0.26(-3.18%)
Jun 22, 2023
8.300
8.300
8.090
8.170
185,792
-0.21(-2.51%)
Jun 21, 2023
8.300
8.510
8.230
8.380
145,808
-0.04(-0.48%)
Jun 20, 2023
8.410
8.590
8.270
8.420
168,105
-0.01(-0.12%)
Jun 19, 2023
8.390
8.580
8.390
8.430
43,841
-0.02(-0.24%)
Jun 16, 2023
8.550
8.570
8.330
8.450
226,598
-0.10(-1.17%)
Jun 15, 2023
8.360
8.550
8.320
8.550
154,263
+0.43(+5.30%)
May 08, 2023
7.980
8.150
7.950
8.120
264,690
+0.16(+2.01%)
May 05, 2023
7.720
7.970
7.670
7.960
313,679
+0.32(+4.19%)
May 04, 2023
7.560
7.660
7.440
7.640
154,231
+0.05(+0.66%)
May 03, 2023
7.440
7.720
7.410
7.590
191,621
+0.11(+1.47%)
May 02, 2023
7.420
7.560
7.370
7.480
272,378
-0.03(-0.40%)
May 01, 2023
7.700
7.800
7.470
7.510
250,973
-0.19(-2.47%)
Apr 28, 2023
7.400
7.740
7.340
7.700
694,732
+0.28(+3.77%)
Apr 27, 2023
7.180
7.430
7.100
7.420
341,813
+0.29(+4.07%)
Apr 26, 2023
6.970
7.320
6.920
7.130
412,230
+0.18(+2.59%)
Apr 25, 2023
6.870
7.020
6.850
6.950
255,030
+0.06(+0.87%)
Apr 24, 2023
6.830
6.930
6.770
6.890
205,724
+0.06(+0.88%)
Apr 21, 2023
6.920
6.930
6.750
6.830
171,150
-0.12(-1.73%)
Apr 20, 2023
6.880
6.990
6.870
6.950
161,204
-0.02(-0.29%)
Apr 19, 2023
6.870
6.990
6.800
6.970
287,580
-0.03(-0.43%)
Apr 18, 2023
7.130
7.170
6.870
7.000
205,840
-0.06(-0.85%)
Apr 17, 2023
7.190
7.210
6.990
7.060
191,194
-0.12(-1.67%)
Apr 14, 2023
7.280
7.330
7.050
7.180
198,313
-0.12(-1.64%)
Apr 13, 2023
7.090
7.400
7.090
7.300
296,594
+0.25(+3.55%)
Apr 12, 2023
7.220
7.300
7.050
7.050
273,490
-0.15(-2.08%)
Apr 11, 2023
7.100
7.290
7.080
7.200
221,048
+0.09(+1.27%)
Apr 10, 2023
6.890
7.110
6.850
7.110
247,318
+0.22(+3.19%)
Apr 06, 2023
6.890
0
-0.04(-0.58%)
Apr 05, 2023
7.170
7.200
6.890
6.930
410,503
-0.26(-3.62%)
Apr 04, 2023
7.330
7.330
7.040
7.190
266,609
-0.13(-1.78%)
Apr 03, 2023
7.630
7.740
7.300
7.320
333,708
-0.22(-2.92%)
Mar 31, 2023
7.540
7.560
7.360
7.540
282,147
+0.04(+0.53%)
Mar 30, 2023
7.450
7.500
7.350
7.500
238,364
+0.17(+2.32%)
Mar 29, 2023
7.180
7.370
7.110
7.330
239,562
+0.23(+3.24%)
Mar 28, 2023
7.050
7.190
7.000
7.100
282,735
+0.09(+1.28%)
Mar 27, 2023
6.890
7.080
6.800
7.010
292,733
+0.18(+2.64%)
Mar 24, 2023
6.910
6.920
6.720
6.830
402,305
-0.14(-2.01%)
Mar 23, 2023
7.220
7.330
6.890
6.970
399,942
-0.16(-2.24%)
Mar 22, 2023
7.480
7.490
7.120
7.130
360,613
-0.32(-4.30%)
Mar 21, 2023
7.490
7.510
7.270
7.450
234,385
+0.06(+0.81%)
Mar 20, 2023
7.460
7.500
7.320
7.390
279,749
+0.00(+0.00%)
Mar 17, 2023
7.340
7.450
7.150
7.390
682,399
+0.11(+1.51%)
Mar 16, 2023
7.130
7.360
6.700
7.280
452,563
+0.04(+0.55%)
Mar 15, 2023
7.350
7.360
7.000
7.240
680,093
-0.30(-3.98%)
Mar 14, 2023
7.810
7.870
7.430
7.540
523,856
-0.13(-1.69%)
Mar 13, 2023
7.540
7.850
7.190
7.670
743,806
+0.05(+0.66%)
Mar 10, 2023
7.900
8.030
7.540
7.620
589,849
-0.36(-4.51%)
Mar 09, 2023
8.520
8.530
7.850
7.980
830,039
-0.47(-5.56%)
Mar 08, 2023
8.420
8.530
8.340
8.450
311,574
+0.04(+0.48%)
Mar 07, 2023
8.740
8.740
8.370
8.410
339,717
-0.38(-4.32%)
Mar 06, 2023
9.020
9.040
8.730
8.790
304,648
-0.27(-2.98%)
Mar 03, 2023
8.890
9.150
8.890
9.060
177,914
+0.21(+2.37%)
Mar 02, 2023
9.230
9.230
8.710
8.850
437,067
-0.43(-4.63%)
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
.