Canada markets closed

Energy Fuels Inc. (EFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.47+0.34 (+4.77%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.477.877.457.477.47642,900
Apr 30, 20247.477.507.107.137.13528,900
Apr 29, 20247.417.777.417.577.57612,200
Apr 26, 20247.367.547.217.357.35449,000
Apr 25, 20247.367.417.217.347.34281,900
Apr 24, 20247.247.427.167.377.37352,200
Apr 23, 20247.247.347.117.177.17551,400
Apr 22, 20247.857.857.167.257.251,359,800
Apr 19, 20248.018.147.958.068.06238,100
Apr 18, 20248.088.167.898.058.05246,500
Apr 17, 20248.108.217.917.927.92315,000
Apr 16, 20248.258.277.938.038.03476,000
Apr 15, 20248.498.648.228.298.29251,100
Apr 12, 20248.879.058.428.498.49394,500
Apr 11, 20248.538.828.298.768.76432,100
Apr 10, 20248.408.618.348.538.53305,700
Apr 09, 20248.648.668.398.458.45308,000
Apr 08, 20248.958.958.568.638.63239,300
Apr 05, 20248.979.198.768.928.92338,900
Apr 04, 20249.389.388.918.968.96361,600
Apr 03, 20248.949.358.949.329.32503,200
Apr 02, 20248.768.958.628.918.91287,900
Apr 01, 20248.638.908.528.878.87444,000
Mar 28, 20248.258.528.228.478.47525,900
Mar 27, 20248.308.308.118.248.24183,100
Mar 26, 20248.228.348.098.178.17258,700
Mar 25, 20248.428.718.208.218.21352,900
Mar 22, 20248.378.558.328.408.40277,300
Mar 21, 20248.508.588.388.428.42236,800
Mar 20, 20248.168.558.078.468.46371,900
Mar 19, 20248.148.347.968.208.20358,900
Mar 18, 20248.278.278.038.188.18306,700
Mar 15, 20247.958.277.928.178.17425,900
Mar 14, 20247.998.087.828.008.00401,100
Mar 13, 20248.268.497.977.997.99605,000
Mar 12, 20248.278.518.198.268.26347,300
Mar 11, 20248.198.348.158.268.26313,700
Mar 08, 20248.678.678.118.208.20500,000
Mar 07, 20248.218.668.198.638.63429,800
Mar 06, 20248.378.498.228.258.25364,800
Mar 05, 20248.558.638.288.308.30440,400
Mar 04, 20249.009.008.548.578.57281,800
Mar 01, 20248.598.988.508.878.87411,800
Feb 29, 20248.768.898.438.628.62451,100
Feb 28, 20249.059.058.658.708.70238,600
Feb 27, 20248.639.158.638.988.98457,900
Feb 26, 20248.198.658.078.568.56593,200
Feb 23, 20248.198.248.068.088.08331,100
Feb 22, 20248.578.578.198.238.23273,500
Feb 21, 20248.268.588.168.468.46434,200
Feb 20, 20248.718.808.288.338.33508,800
Feb 16, 20249.049.078.718.748.74329,500
Feb 15, 20248.969.048.859.019.01316,900
Feb 14, 20249.099.138.818.918.91342,200
Feb 13, 20249.199.248.948.978.97387,700
Feb 12, 20249.159.389.019.309.30261,900
Feb 09, 20249.439.499.209.269.26303,700
Feb 08, 20249.949.979.259.399.39526,900
Feb 07, 20249.8210.059.6710.0010.00307,800
Feb 06, 202410.0910.129.809.849.84258,000
Feb 05, 202410.4610.469.9210.1110.11367,100
Feb 02, 202410.6210.6610.3710.4710.47292,500
Feb 01, 202410.6511.0210.5410.6610.66604,700
Jan 31, 202410.3810.5910.1410.2010.20732,100
Jan 30, 20249.8110.459.7910.3710.37391,400
Jan 29, 20249.799.939.479.889.88279,800
Jan 26, 20249.849.929.689.849.84215,900
Jan 25, 202410.1010.109.799.869.86254,200
Jan 24, 202410.2810.3910.0710.0910.09291,900
Jan 23, 20249.8610.199.7710.1610.16300,600
Jan 22, 20249.749.889.659.729.72267,200
Jan 19, 202410.3310.339.699.889.88360,500
Jan 18, 202410.4510.5510.0510.2910.29392,300
Jan 17, 202410.2010.4910.0510.3710.37429,900
Jan 16, 202410.5810.8210.2610.4610.46702,600
Jan 15, 202410.2510.7010.2510.6910.69310,400
Jan 12, 20249.7610.409.7610.2710.27876,900
Jan 11, 20249.389.549.159.479.47260,000
Jan 10, 20249.529.649.309.329.32344,200
Jan 09, 20249.039.638.919.359.35470,600
Jan 08, 20249.019.088.849.069.06300,400
Jan 05, 20249.259.318.999.039.03305,500
Jan 04, 20249.079.359.059.229.22311,900
Jan 03, 20249.149.328.999.089.08331,300
Jan 02, 20249.579.579.179.249.24413,700
Dec 29, 20239.509.639.279.509.50508,300
Dec 28, 20239.709.709.109.489.48897,300
Dec 27, 202310.3810.4810.1710.2010.20373,100
Dec 22, 202310.0710.5310.0710.2210.22614,400
Dec 21, 20239.4610.279.4610.0610.06649,200
Dec 20, 20239.429.549.289.309.30461,400
Dec 19, 20239.899.899.379.449.44697,300
Dec 18, 20239.7810.289.789.839.83460,000
Dec 15, 202310.4410.519.569.769.76751,500
Dec 14, 202310.1110.479.7410.4010.40522,000
Dec 13, 202310.1410.149.6310.0010.00419,800
Dec 12, 202310.1710.219.8710.1110.11451,000
Dec 11, 202310.2610.339.9710.2210.22383,200
Dec 08, 20239.9510.289.8710.2610.26289,600
Dec 07, 202310.1010.169.749.959.95484,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...