Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Fuels Inc (TSX: EFR )

6.380 -0.040 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2024	6.430	6.640	6.280	6.380	368,594	-0.04(-0.62%)
Sep 17, 2024	6.410	6.510	6.330	6.420	343,533	+0.05(+0.78%)
Sep 16, 2024	6.490	6.490	6.200	6.370	361,980	-0.07(-1.09%)
Sep 13, 2024	6.940	6.990	6.440	6.440	1,089,899	-0.44(-6.40%)
Sep 12, 2024	6.670	6.980	6.670	6.880	414,166	+0.27(+4.08%)
Sep 11, 2024	6.130	6.690	6.100	6.610	558,785	+0.46(+7.48%)
Sep 10, 2024	5.830	6.180	5.820	6.150	390,415	+0.34(+5.85%)
Sep 09, 2024	5.870	5.910	5.780	5.810	386,248	-0.01(-0.17%)
Sep 06, 2024	5.890	5.990	5.710	5.820	328,667	-0.04(-0.68%)
Sep 05, 2024	5.980	6.020	5.850	5.860	250,179	-0.08(-1.35%)
Sep 04, 2024	5.950	6.060	5.870	5.940	370,607	-0.02(-0.34%)
Sep 03, 2024	6.510	6.520	5.880	5.960	502,725	-0.59(-9.01%)
Aug 30, 2024				6.550	0	+0.13(+2.02%)
Aug 29, 2024	6.400	6.550	6.320	6.420	301,404	+0.04(+0.63%)
Aug 28, 2024	6.500	6.530	6.320	6.380	377,722	-0.15(-2.30%)
Aug 27, 2024	6.530	6.550	6.320	6.530	307,690	-0.08(-1.21%)
Aug 26, 2024	6.660	6.860	6.580	6.610	381,007	+0.00(+0.00%)
Aug 23, 2024	6.540	6.870	6.500	6.610	526,448	+0.35(+5.59%)
Aug 22, 2024	6.560	6.600	6.260	6.260	248,191	-0.33(-5.01%)
Aug 21, 2024	6.450	6.640	6.430	6.590	270,485	+0.16(+2.49%)
Aug 20, 2024	6.410	6.490	6.310	6.430	203,341	+0.05(+0.78%)
Aug 19, 2024	6.350	6.600	6.350	6.380	401,578	+0.02(+0.31%)
Aug 16, 2024	6.390	6.400	6.270	6.360	220,134	-0.07(-1.09%)
Aug 15, 2024	6.330	6.580	6.310	6.430	226,609	+0.19(+3.04%)
Aug 14, 2024	6.290	6.360	6.220	6.240	220,073	+0.01(+0.16%)
Aug 13, 2024	6.280	6.360	6.180	6.230	204,201	-0.05(-0.80%)
Aug 12, 2024	6.130	6.460	6.130	6.280	297,867	+0.21(+3.46%)
Aug 09, 2024	6.180	6.190	6.050	6.070	331,975	-0.15(-2.41%)
Aug 08, 2024	6.250	6.290	6.130	6.220	346,378	+0.06(+0.97%)
Aug 07, 2024	6.540	6.560	6.130	6.160	482,864	-0.21(-3.30%)
Aug 06, 2024	6.590	6.640	6.360	6.370	578,103	-0.46(-6.73%)
Aug 02, 2024				6.830	0	-0.37(-5.14%)
Aug 01, 2024	7.740	7.800	7.120	7.200	509,358	-0.71(-8.98%)
Jul 31, 2024	7.810	7.910	7.580	7.910	1,262,017	+0.22(+2.86%)
Jul 30, 2024	7.620	7.750	7.550	7.690	392,753	+0.06(+0.79%)
Jul 29, 2024	7.860	7.880	7.510	7.630	245,209	-0.22(-2.80%)
Jul 26, 2024	7.820	7.880	7.660	7.850	287,524	+0.10(+1.29%)
Jul 25, 2024	7.580	7.760	7.440	7.750	265,568	+0.11(+1.44%)
Jul 24, 2024	7.890	7.930	7.640	7.640	189,531	-0.23(-2.92%)
Jul 23, 2024	7.820	7.930	7.720	7.870	257,258	+0.06(+0.77%)
Jul 22, 2024	7.800	7.890	7.700	7.810	229,304	+0.05(+0.64%)
Jul 19, 2024	7.840	7.950	7.730	7.760	294,042	-0.18(-2.27%)
Jul 18, 2024	8.150	8.210	7.840	7.940	542,715	-0.24(-2.93%)
Jul 17, 2024	8.780	8.780	8.160	8.180	472,874	-0.64(-7.26%)
Jul 16, 2024	8.800	8.870	8.540	8.820	360,820	+0.05(+0.57%)
Jul 15, 2024	8.950	9.020	8.770	8.770	281,448	-0.21(-2.34%)
Jul 12, 2024	9.030	9.130	8.950	8.980	209,723	-0.07(-0.77%)
Jul 11, 2024	8.870	9.110	8.790	9.050	325,618	+0.22(+2.49%)
Jul 10, 2024	8.370	8.970	8.370	8.830	507,738	+0.52(+6.26%)
Jul 09, 2024	7.970	8.360	7.960	8.310	240,975	+0.22(+2.72%)
Jul 08, 2024	8.120	8.220	7.980	8.090	271,442	+0.04(+0.50%)
Jul 05, 2024	8.150	8.150	7.920	8.050	247,036	-0.16(-1.95%)
Jul 04, 2024	8.270	8.270	8.150	8.210	59,236	+0.05(+0.61%)
Jul 03, 2024	8.150	8.250	8.040	8.160	313,000	+0.05(+0.62%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Energy Fuels Inc (TSX: EFR )

Historical Prices