Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy Fuels Inc (TSX: EFR )

8.010 -0.040 (-0.50%)

Streaming Delayed Price Updated: 2:19 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	475,842	-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	287,899	+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%)
Mar 01, 2024	8.590	8.980	8.500	8.870	411,806	+0.25(+2.90%)
Feb 29, 2024	8.760	8.890	8.430	8.620	451,107	-0.08(-0.92%)
Feb 28, 2024	9.050	9.050	8.650	8.700	238,590	-0.28(-3.12%)
Feb 27, 2024	8.630	9.150	8.630	8.980	457,884	+0.42(+4.91%)
Feb 26, 2024	8.190	8.650	8.070	8.560	593,221	+0.48(+5.94%)
Feb 23, 2024	8.190	8.240	8.060	8.080	331,137	-0.15(-1.82%)
Feb 22, 2024	8.570	8.570	8.190	8.230	273,451	-0.23(-2.72%)
Feb 21, 2024	8.260	8.580	8.160	8.460	434,235	+0.13(+1.56%)
Feb 20, 2024	8.710	8.800	8.280	8.330	508,766	-0.41(-4.69%)
Feb 16, 2024				8.740	0	-0.27(-3.00%)
Feb 15, 2024	8.960	9.040	8.850	9.010	316,933	+0.10(+1.12%)
Feb 14, 2024	9.090	9.130	8.810	8.910	342,220	-0.06(-0.67%)
Feb 13, 2024	9.190	9.240	8.940	8.970	387,489	-0.33(-3.55%)
Feb 12, 2024	9.150	9.380	9.010	9.300	261,919	+0.04(+0.43%)
Feb 09, 2024	9.430	9.490	9.200	9.260	303,724	-0.13(-1.38%)
Feb 08, 2024	9.940	9.970	9.250	9.390	526,535	-0.61(-6.10%)
Feb 07, 2024	9.820	10.05	9.670	10.00	307,754	+0.16(+1.63%)
Feb 06, 2024	10.09	10.12	9.800	9.840	258,005	-0.27(-2.67%)
Feb 05, 2024	10.46	10.46	9.920	10.11	367,118	-0.36(-3.44%)
Feb 02, 2024	10.62	10.66	10.37	10.47	292,472	-0.19(-1.78%)

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 Santa Clara

Find A Business

or Browse Listings

Energy Fuels Inc (TSX: EFR )

Historical Prices