Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Fuels Inc (TSX: EFR )

7.470 +0.340 (+4.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	476,009	-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	287,918	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Energy Fuels Inc (TSX: EFR )

Historical Prices