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
)
7.610
-0.040 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
7.750
7.780
7.520
7.610
287,518
-0.04(-0.52%)
May 02, 2024
7.620
7.810
7.450
7.650
463,163
+0.18(+2.41%)
May 01, 2024
7.470
7.870
7.450
7.470
642,854
+0.34(+4.77%)
Apr 30, 2024
7.470
7.500
7.100
7.130
528,902
-0.44(-5.81%)
Apr 29, 2024
7.410
7.770
7.410
7.570
612,182
+0.22(+2.99%)
Apr 26, 2024
7.360
7.540
7.210
7.350
448,998
+0.01(+0.14%)
Apr 25, 2024
7.360
7.410
7.210
7.340
281,908
-0.03(-0.41%)
Apr 24, 2024
7.240
7.420
7.160
7.370
352,197
+0.20(+2.79%)
Apr 23, 2024
7.240
7.340
7.110
7.170
551,495
-0.08(-1.10%)
Apr 22, 2024
7.850
7.850
7.160
7.250
1,359,832
-0.81(-10.05%)
Apr 19, 2024
8.010
8.140
7.950
8.060
238,137
+0.01(+0.12%)
Apr 18, 2024
8.080
8.160
7.890
8.050
246,506
+0.13(+1.64%)
Apr 17, 2024
8.100
8.210
7.910
7.920
315,031
-0.11(-1.37%)
Apr 16, 2024
8.250
8.270
7.930
8.030
475,842
-0.26(-3.14%)
Apr 15, 2024
8.490
8.640
8.220
8.290
251,053
-0.20(-2.36%)
Apr 12, 2024
8.870
9.050
8.420
8.490
394,478
-0.27(-3.08%)
Apr 11, 2024
8.530
8.820
8.290
8.760
432,142
+0.23(+2.70%)
Apr 10, 2024
8.400
8.600
8.340
8.530
305,684
+0.08(+0.95%)
Apr 09, 2024
8.640
8.660
8.390
8.450
307,965
-0.18(-2.09%)
Apr 08, 2024
8.950
8.950
8.560
8.630
239,253
-0.29(-3.25%)
Apr 05, 2024
8.970
9.190
8.760
8.920
338,927
-0.04(-0.45%)
Apr 04, 2024
9.380
9.380
8.910
8.960
361,564
-0.36(-3.86%)
Apr 03, 2024
8.940
9.350
8.940
9.320
503,385
+0.41(+4.60%)
Apr 02, 2024
8.760
8.950
8.620
8.910
287,899
+0.04(+0.45%)
Apr 01, 2024
8.630
8.900
8.520
8.870
444,003
+0.40(+4.72%)
Mar 28, 2024
8.470
0
+0.23(+2.79%)
Mar 27, 2024
8.300
8.300
8.110
8.240
183,122
+0.07(+0.86%)
Mar 26, 2024
8.220
8.340
8.090
8.170
258,670
-0.04(-0.49%)
Mar 25, 2024
8.420
8.710
8.200
8.210
352,912
-0.19(-2.26%)
Mar 22, 2024
8.370
8.550
8.320
8.400
277,327
-0.02(-0.24%)
Mar 21, 2024
8.500
8.580
8.380
8.420
236,772
-0.04(-0.47%)
Mar 20, 2024
8.160
8.550
8.070
8.460
371,945
+0.26(+3.17%)
Mar 19, 2024
8.140
8.340
7.960
8.200
358,938
+0.02(+0.24%)
Mar 18, 2024
8.270
8.270
8.030
8.180
306,744
+0.01(+0.12%)
Mar 15, 2024
7.950
8.270
7.920
8.170
425,869
+0.17(+2.12%)
Mar 14, 2024
7.990
8.080
7.820
8.000
401,137
+0.01(+0.13%)
Mar 13, 2024
8.260
8.490
7.970
7.990
605,006
-0.27(-3.27%)
Mar 12, 2024
8.270
8.510
8.190
8.260
347,267
+0.00(+0.00%)
Mar 11, 2024
8.190
8.340
8.150
8.260
313,656
+0.06(+0.73%)
Mar 08, 2024
8.670
8.670
8.110
8.200
499,991
-0.43(-4.98%)
Mar 07, 2024
8.210
8.660
8.190
8.630
429,783
+0.38(+4.61%)
Mar 06, 2024
8.370
8.490
8.220
8.250
364,805
-0.05(-0.60%)
Mar 05, 2024
8.550
8.630
8.280
8.300
440,448
-0.27(-3.15%)
Mar 04, 2024
9.000
9.000
8.540
8.570
281,799
-0.30(-3.38%)
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
.