Canada markets closed

  • S&P/TSX
    18,014.91
    +57.54(+0.32%)

  • S&P 500
    3,851.85
    +52.94(+1.39%)

  • DOW
    31,188.38
    +257.86(+0.83%)

Energy Fuels Inc. (EFR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.9400-0.0400 (-0.80%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20215.05005.05004.72004.94004.9400479,043
Jan. 19, 20215.03005.18004.91004.98004.9800592,853
Jan. 18, 20215.03005.12005.01005.09005.0900192,103
Jan. 15, 20215.42005.47004.96005.07005.0700855,621
Jan. 14, 20215.16005.52005.15005.38005.3800915,338
Jan. 13, 20214.73005.13004.51505.05005.05001,068,193
Jan. 12, 20215.01005.10004.67004.76004.7600990,446
Jan. 11, 20214.91005.19004.70005.07005.0700649,964
Jan. 08, 20215.38005.47004.98005.09005.0900828,588
Jan. 07, 20215.32005.48005.24005.34005.3400559,542
Jan. 06, 20215.75005.75005.11005.30005.30001,171,342
Jan. 05, 20215.07005.74005.07005.55005.55001,399,582
Jan. 04, 20215.54005.54004.89005.06005.06001,275,908
Dec. 31, 20205.50005.59505.26005.40005.4000876,886
Dec. 30, 20205.48005.73005.42005.47005.4700796,892
Dec. 29, 20205.75005.86005.13005.43005.43001,508,817
Dec. 24, 20205.41005.45005.11005.32005.3200758,504
Dec. 23, 20204.71005.48004.71005.21005.21002,017,582
Dec. 22, 20204.52004.75004.46004.65004.6500842,165
Dec. 21, 20204.40004.49004.23004.37004.3700755,259
Dec. 18, 20204.50004.59004.30004.47004.4700911,047
Dec. 17, 20204.08004.54004.07004.54004.54001,060,326
Dec. 16, 20204.17004.17003.93004.04004.0400597,285
Dec. 15, 20204.00004.24003.77004.20004.20001,231,887
Dec. 14, 20204.33004.44003.89003.92003.92002,002,214
Dec. 11, 20203.93003.95003.60003.91003.91001,488,657
Dec. 10, 20203.30003.91003.30003.84003.84001,128,922
Dec. 09, 20203.72003.75003.20003.32003.3200908,333
Dec. 08, 20203.68003.82003.32003.68003.68001,409,189
Dec. 07, 20203.50003.82003.38003.64003.64001,875,501
Dec. 04, 20202.88003.31002.84003.28003.2800882,722
Dec. 03, 20203.00003.11002.82002.86002.8600825,670
Dec. 02, 20202.57002.93002.56002.92002.9200720,844
Dec. 01, 20202.75002.89002.52002.59002.5900705,935
Nov. 30, 20202.68002.77002.55002.70002.7000669,867
Nov. 27, 20202.78002.78002.58002.63002.6300336,665
Nov. 26, 20202.85002.85002.69002.76002.7600104,364
Nov. 25, 20202.83002.87002.75002.78002.7800505,290
Nov. 24, 20202.54002.77002.52002.74002.7400668,701
Nov. 23, 20202.40002.51002.39002.50002.5000272,461
Nov. 20, 20202.38002.42002.35002.39002.3900158,059
Nov. 19, 20202.33002.38002.31502.37002.3700167,202
Nov. 18, 20202.30002.38002.29002.34002.3400186,235
Nov. 17, 20202.37002.37002.22002.30002.3000239,011
Nov. 16, 20202.32002.39502.28002.37002.3700187,425
Nov. 13, 20202.35002.37002.28002.28002.2800137,540
Nov. 12, 20202.40002.48002.28002.30002.3000315,754
Nov. 11, 20202.28002.40002.24002.40002.4000396,837
Nov. 10, 20202.12002.27002.09002.24002.2400304,348
Nov. 09, 20202.20002.21002.08002.10002.1000202,540
Nov. 06, 20202.15002.15002.06002.11002.1100106,126
Nov. 05, 20202.02002.13001.99002.12002.1200338,858
Nov. 04, 20202.07002.07001.95001.96001.9600168,589
Nov. 03, 20201.97002.00001.93001.98001.9800233,258
Nov. 02, 20202.01002.03001.91001.91001.9100199,698
Oct. 30, 20202.05002.05001.96002.00002.0000119,395
Oct. 29, 20201.91002.07001.91002.05002.0500127,463
Oct. 28, 20202.00002.05001.94001.95001.9500178,606
Oct. 27, 20202.06002.08002.04002.06002.060085,473
Oct. 26, 20202.15002.15002.03002.04002.0400136,538
Oct. 23, 20202.18002.18002.10002.11002.1100152,512
Oct. 22, 20202.21002.24002.15002.15002.1500114,696
Oct. 21, 20202.17002.22002.14002.21002.2100196,124
Oct. 20, 20202.11002.17002.10002.14002.1400147,340
Oct. 19, 20202.18002.20002.10002.10002.1000177,158
Oct. 16, 20202.22002.22002.11502.14002.1400150,475
Oct. 15, 20202.16002.23002.16002.19002.1900163,919
Oct. 14, 20202.19002.23002.16002.19002.1900104,696
Oct. 13, 20202.18002.22002.15002.18002.1800214,306
Oct. 09, 20202.28002.28002.21002.23002.2300157,083
Oct. 08, 20202.32002.36002.24002.25002.2500221,304
Oct. 07, 20202.26002.35002.22002.30002.3000286,842
Oct. 06, 20202.26002.37002.20002.22002.2200436,519
Oct. 05, 20202.19002.26002.16002.25002.2500218,416
Oct. 02, 20202.22002.25002.15002.18002.1800313,244
Oct. 01, 20202.27002.33002.20002.29002.2900418,711
Sep. 30, 20202.31002.31002.20002.22002.2200181,721
Sep. 29, 20202.31002.33002.25002.31002.3100261,304
Sep. 28, 20202.22002.32002.16002.30002.3000208,951
Sep. 25, 20202.11002.22002.08002.21002.2100281,307
Sep. 24, 20202.03002.21002.00002.08002.0800403,797
Sep. 23, 20202.21002.25002.02002.05002.0500274,946
Sep. 22, 20202.20002.25502.17002.22002.2200199,587
Sep. 21, 20202.36002.36002.21002.23002.2300394,930
Sep. 18, 2020------
Sep. 17, 20202.28002.35002.28002.31002.3100102,429
Sep. 16, 20202.32002.44002.31002.31002.3100207,390
Sep. 15, 20202.36002.37002.30002.30002.3000176,493
Sep. 14, 20202.27002.53002.26002.34002.3400469,248
Sep. 11, 20202.27002.31002.21002.25002.2500168,727
Sep. 10, 20202.36002.37002.23002.26002.2600301,511
Sep. 09, 20202.30002.36002.29002.35002.3500208,536
Sep. 08, 20202.30002.32502.20002.26002.2600292,143
Sep. 04, 20202.35002.37002.25002.31002.3100292,141
Sep. 03, 20202.51002.51002.32002.34002.3400347,319
Sep. 02, 20202.49002.55002.48002.50002.5000336,797
Sep. 01, 20202.38002.49002.37002.48002.4800508,328
Aug. 31, 20202.49002.51002.38002.38002.3800351,561
Aug. 28, 20202.36002.54002.36002.48002.4800504,294
Aug. 27, 20202.41002.44002.31002.37002.3700510,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...