Energy Fuels Inc. (EFR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.46 | 8.66 | 8.19 | 8.29 | 8.29 | 369,700 |
| 27 Jun 2024 | 8.09 | 8.47 | 8.04 | 8.44 | 8.44 | 275,900 |
| 26 Jun 2024 | 7.63 | 8.05 | 7.62 | 8.04 | 8.04 | 288,400 |
| 25 Jun 2024 | 7.89 | 7.89 | 7.57 | 7.62 | 7.62 | 297,000 |
| 24 Jun 2024 | 8.32 | 8.32 | 7.85 | 7.89 | 7.89 | 337,800 |
| 21 Jun 2024 | 8.30 | 8.43 | 8.13 | 8.30 | 8.30 | 504,000 |
| 20 Jun 2024 | 8.40 | 8.51 | 8.27 | 8.35 | 8.35 | 360,800 |
| 19 Jun 2024 | 8.38 | 8.38 | 8.22 | 8.31 | 8.31 | 48,400 |
| 18 Jun 2024 | 8.19 | 8.56 | 8.19 | 8.41 | 8.41 | 227,400 |
| 17 Jun 2024 | 8.26 | 8.39 | 8.08 | 8.24 | 8.24 | 248,800 |
| 14 Jun 2024 | 8.36 | 8.44 | 8.19 | 8.25 | 8.25 | 419,100 |
| 13 Jun 2024 | 8.12 | 8.47 | 8.12 | 8.41 | 8.41 | 270,200 |
| 12 Jun 2024 | 8.15 | 8.29 | 8.01 | 8.16 | 8.16 | 381,100 |
| 11 Jun 2024 | 8.29 | 8.36 | 7.97 | 8.02 | 8.02 | 333,300 |
| 10 Jun 2024 | 8.18 | 8.55 | 8.18 | 8.41 | 8.41 | 295,600 |
| 07 Jun 2024 | 8.34 | 8.46 | 8.13 | 8.13 | 8.13 | 293,500 |
| 06 Jun 2024 | 8.31 | 8.60 | 8.26 | 8.43 | 8.43 | 309,500 |
| 05 Jun 2024 | 8.56 | 8.65 | 8.31 | 8.35 | 8.35 | 463,900 |
| 04 Jun 2024 | 9.24 | 9.24 | 8.47 | 8.64 | 8.64 | 682,400 |
| 03 Jun 2024 | 9.52 | 9.58 | 9.20 | 9.30 | 9.30 | 362,500 |
| 31 May 2024 | 9.51 | 9.77 | 9.35 | 9.46 | 9.46 | 644,400 |
| 30 May 2024 | 9.28 | 9.68 | 9.25 | 9.53 | 9.53 | 443,900 |
| 29 May 2024 | 9.21 | 9.35 | 9.00 | 9.35 | 9.35 | 305,400 |
| 28 May 2024 | 8.98 | 9.33 | 8.90 | 9.32 | 9.32 | 290,400 |
| 27 May 2024 | 8.97 | 8.98 | 8.87 | 8.96 | 8.96 | 62,900 |
| 24 May 2024 | 9.09 | 9.13 | 8.90 | 8.97 | 8.97 | 272,900 |
| 23 May 2024 | 9.10 | 9.26 | 9.05 | 9.11 | 9.11 | 286,300 |
| 22 May 2024 | 9.10 | 9.28 | 8.99 | 9.09 | 9.09 | 349,500 |
| 21 May 2024 | 9.21 | 9.57 | 9.17 | 9.17 | 9.17 | 557,000 |
| 17 May 2024 | 8.56 | 9.17 | 8.46 | 9.12 | 9.12 | 682,500 |
| 16 May 2024 | 8.46 | 8.52 | 8.37 | 8.50 | 8.50 | 317,700 |
| 15 May 2024 | 8.40 | 8.59 | 8.35 | 8.37 | 8.37 | 350,100 |
| 14 May 2024 | 8.30 | 8.48 | 8.30 | 8.34 | 8.34 | 358,300 |
| 13 May 2024 | 8.34 | 8.55 | 8.26 | 8.26 | 8.26 | 403,200 |
| 10 May 2024 | 8.41 | 8.42 | 8.17 | 8.32 | 8.32 | 447,800 |
| 09 May 2024 | 8.05 | 8.44 | 8.01 | 8.44 | 8.44 | 732,300 |
| 08 May 2024 | 8.00 | 8.04 | 7.85 | 8.03 | 8.03 | 719,800 |
| 07 May 2024 | 7.85 | 8.14 | 7.84 | 8.07 | 8.07 | 500,300 |
| 06 May 2024 | 7.70 | 7.99 | 7.66 | 7.85 | 7.85 | 486,500 |
| 03 May 2024 | 7.75 | 7.78 | 7.52 | 7.61 | 7.61 | 287,500 |
| 02 May 2024 | 7.62 | 7.81 | 7.45 | 7.65 | 7.65 | 463,200 |
| 01 May 2024 | 7.47 | 7.87 | 7.45 | 7.47 | 7.47 | 642,900 |
| 30 Apr 2024 | 7.47 | 7.50 | 7.10 | 7.13 | 7.13 | 528,900 |
| 29 Apr 2024 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 612,200 |
| 26 Apr 2024 | 7.36 | 7.54 | 7.21 | 7.35 | 7.35 | 449,000 |
| 25 Apr 2024 | 7.36 | 7.41 | 7.21 | 7.34 | 7.34 | 281,900 |
| 24 Apr 2024 | 7.24 | 7.42 | 7.16 | 7.37 | 7.37 | 352,200 |
| 23 Apr 2024 | 7.24 | 7.34 | 7.11 | 7.17 | 7.17 | 551,400 |
| 22 Apr 2024 | 7.85 | 7.85 | 7.16 | 7.25 | 7.25 | 1,359,800 |
| 19 Apr 2024 | 8.01 | 8.14 | 7.95 | 8.06 | 8.06 | 238,100 |
| 18 Apr 2024 | 8.08 | 8.16 | 7.89 | 8.05 | 8.05 | 246,500 |
| 17 Apr 2024 | 8.10 | 8.21 | 7.91 | 7.92 | 7.92 | 315,000 |
| 16 Apr 2024 | 8.25 | 8.27 | 7.93 | 8.03 | 8.03 | 476,000 |
| 15 Apr 2024 | 8.49 | 8.64 | 8.22 | 8.29 | 8.29 | 251,100 |
| 12 Apr 2024 | 8.87 | 9.05 | 8.42 | 8.49 | 8.49 | 394,500 |
| 11 Apr 2024 | 8.53 | 8.82 | 8.29 | 8.76 | 8.76 | 432,100 |
| 10 Apr 2024 | 8.40 | 8.61 | 8.34 | 8.53 | 8.53 | 305,700 |
| 09 Apr 2024 | 8.64 | 8.66 | 8.39 | 8.45 | 8.45 | 308,000 |
| 08 Apr 2024 | 8.95 | 8.95 | 8.56 | 8.63 | 8.63 | 239,300 |
| 05 Apr 2024 | 8.97 | 9.19 | 8.76 | 8.92 | 8.92 | 338,900 |
| 04 Apr 2024 | 9.38 | 9.38 | 8.91 | 8.96 | 8.96 | 361,600 |
| 03 Apr 2024 | 8.94 | 9.35 | 8.94 | 9.32 | 9.32 | 503,200 |
| 02 Apr 2024 | 8.76 | 8.95 | 8.62 | 8.91 | 8.91 | 287,900 |
| 01 Apr 2024 | 8.63 | 8.90 | 8.52 | 8.87 | 8.87 | 444,000 |
| 28 Mar 2024 | 8.25 | 8.52 | 8.22 | 8.47 | 8.47 | 525,900 |
| 27 Mar 2024 | 8.30 | 8.30 | 8.11 | 8.24 | 8.24 | 183,100 |
| 26 Mar 2024 | 8.22 | 8.34 | 8.09 | 8.17 | 8.17 | 258,700 |
| 25 Mar 2024 | 8.42 | 8.71 | 8.20 | 8.21 | 8.21 | 352,900 |
| 22 Mar 2024 | 8.37 | 8.55 | 8.32 | 8.40 | 8.40 | 277,300 |
| 21 Mar 2024 | 8.50 | 8.58 | 8.38 | 8.42 | 8.42 | 236,800 |
| 20 Mar 2024 | 8.16 | 8.55 | 8.07 | 8.46 | 8.46 | 371,900 |
| 19 Mar 2024 | 8.14 | 8.34 | 7.96 | 8.20 | 8.20 | 358,900 |
| 18 Mar 2024 | 8.27 | 8.27 | 8.03 | 8.18 | 8.18 | 306,700 |
| 15 Mar 2024 | 7.95 | 8.27 | 7.92 | 8.17 | 8.17 | 425,900 |
| 14 Mar 2024 | 7.99 | 8.08 | 7.82 | 8.00 | 8.00 | 401,100 |
| 13 Mar 2024 | 8.26 | 8.49 | 7.97 | 7.99 | 7.99 | 605,000 |
| 12 Mar 2024 | 8.27 | 8.51 | 8.19 | 8.26 | 8.26 | 347,300 |
| 11 Mar 2024 | 8.19 | 8.34 | 8.15 | 8.26 | 8.26 | 313,700 |
| 08 Mar 2024 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | 500,000 |
| 07 Mar 2024 | 8.21 | 8.66 | 8.19 | 8.63 | 8.63 | 429,800 |
| 06 Mar 2024 | 8.37 | 8.49 | 8.22 | 8.25 | 8.25 | 364,800 |
| 05 Mar 2024 | 8.55 | 8.63 | 8.28 | 8.30 | 8.30 | 440,400 |
| 04 Mar 2024 | 9.00 | 9.00 | 8.54 | 8.57 | 8.57 | 281,800 |
| 01 Mar 2024 | 8.59 | 8.98 | 8.50 | 8.87 | 8.87 | 411,800 |
| 29 Feb 2024 | 8.76 | 8.89 | 8.43 | 8.62 | 8.62 | 451,100 |
| 28 Feb 2024 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | 238,600 |
| 27 Feb 2024 | 8.63 | 9.15 | 8.63 | 8.98 | 8.98 | 457,900 |
| 26 Feb 2024 | 8.19 | 8.65 | 8.07 | 8.56 | 8.56 | 593,200 |
| 23 Feb 2024 | 8.19 | 8.24 | 8.06 | 8.08 | 8.08 | 331,100 |
| 22 Feb 2024 | 8.57 | 8.57 | 8.19 | 8.23 | 8.23 | 273,500 |
| 21 Feb 2024 | 8.26 | 8.58 | 8.16 | 8.46 | 8.46 | 434,200 |
| 20 Feb 2024 | 8.71 | 8.80 | 8.28 | 8.33 | 8.33 | 508,800 |
| 16 Feb 2024 | 9.04 | 9.07 | 8.71 | 8.74 | 8.74 | 329,500 |
| 15 Feb 2024 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 316,900 |
| 14 Feb 2024 | 9.09 | 9.13 | 8.81 | 8.91 | 8.91 | 342,200 |
| 13 Feb 2024 | 9.19 | 9.24 | 8.94 | 8.97 | 8.97 | 387,700 |
| 12 Feb 2024 | 9.15 | 9.38 | 9.01 | 9.30 | 9.30 | 261,900 |
| 09 Feb 2024 | 9.43 | 9.49 | 9.20 | 9.26 | 9.26 | 303,700 |
| 08 Feb 2024 | 9.94 | 9.97 | 9.25 | 9.39 | 9.39 | 526,900 |
| 07 Feb 2024 | 9.82 | 10.05 | 9.67 | 10.00 | 10.00 | 307,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.