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 )

9.900 +0.190 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	9.800	9.960	9.610	9.900	420,116	+0.19(+1.96%)
Nov 20, 2024	10.09	10.09	9.490	9.710	496,980	-0.40(-3.96%)
Nov 19, 2024	10.24	10.24	10.00	10.11	532,895	-0.08(-0.79%)
Nov 18, 2024	9.850	10.30	9.680	10.19	1,006,818	+0.86(+9.22%)
Nov 15, 2024	9.500	10.07	9.240	9.330	964,154	-0.06(-0.64%)
Nov 14, 2024	8.920	9.420	8.900	9.390	598,169	+0.44(+4.92%)
Nov 13, 2024	9.430	9.520	8.890	8.950	421,460	-0.43(-4.58%)
Nov 12, 2024	8.870	9.450	8.840	9.380	660,201	+0.40(+4.45%)
Nov 11, 2024	8.820	8.980	8.370	8.980	474,306	+0.18(+2.05%)
Nov 08, 2024	8.830	9.080	8.520	8.800	404,789	+0.02(+0.23%)
Nov 07, 2024	8.520	8.930	8.480	8.780	450,811	+0.34(+4.03%)
Nov 06, 2024	8.580	8.590	7.980	8.440	766,870	+0.38(+4.71%)
Nov 05, 2024	7.850	8.120	7.740	8.060	405,612	+0.21(+2.68%)
Nov 04, 2024	7.690	7.870	7.410	7.850	615,034	+0.07(+0.90%)
Nov 01, 2024	8.220	8.300	7.760	7.780	764,776	-0.63(-7.49%)
Oct 31, 2024	8.720	8.860	8.270	8.410	379,028	-0.39(-4.43%)
Oct 30, 2024	8.830	9.020	8.770	8.800	222,772	-0.12(-1.35%)
Oct 29, 2024	9.010	9.110	8.850	8.920	331,799	-0.08(-0.89%)
Oct 28, 2024	8.620	9.080	8.610	9.000	516,929	+0.44(+5.14%)
Oct 25, 2024	8.580	8.750	8.490	8.560	220,914	+0.00(+0.00%)
Oct 24, 2024	8.930	8.930	8.430	8.560	412,927	-0.23(-2.62%)
Oct 23, 2024	9.090	9.260	8.690	8.790	453,458	-0.44(-4.77%)
Oct 22, 2024	9.460	9.560	8.980	9.230	516,304	-0.31(-3.25%)
Oct 21, 2024	9.730	9.790	9.280	9.540	552,904	+0.11(+1.17%)
Oct 18, 2024	9.300	9.720	9.040	9.430	802,084	+0.24(+2.61%)
Oct 17, 2024	9.210	9.580	9.000	9.190	789,767	+0.15(+1.66%)
Oct 16, 2024	8.110	9.260	8.080	9.040	1,604,294	+1.17(+14.87%)
Oct 15, 2024	7.880	7.910	7.530	7.870	543,918	+0.28(+3.69%)
Oct 11, 2024				7.590	0	+0.16(+2.15%)
Oct 10, 2024	7.370	7.480	7.300	7.430	259,016	+0.01(+0.13%)
Oct 09, 2024	7.580	7.580	7.300	7.420	332,878	-0.25(-3.26%)
Oct 08, 2024	7.220	7.680	7.200	7.670	392,902	+0.29(+3.93%)
Oct 07, 2024	7.730	7.800	7.230	7.380	561,139	-0.33(-4.28%)
Oct 04, 2024	7.700	7.780	7.540	7.710	324,742	+0.11(+1.45%)
Oct 03, 2024	8.110	8.110	7.580	7.600	448,628	-0.33(-4.16%)
Oct 02, 2024	7.570	7.980	7.550	7.930	515,913	+0.35(+4.62%)
Oct 01, 2024	7.450	7.720	7.410	7.580	284,962	+0.15(+2.02%)
Sep 30, 2024	7.500	7.660	7.310	7.430	333,259	-0.05(-0.67%)
Sep 27, 2024	7.430	7.610	7.380	7.480	264,061	-0.03(-0.40%)
Sep 26, 2024	7.630	7.790	7.440	7.510	469,680	-0.03(-0.40%)
Sep 25, 2024	7.300	7.590	7.280	7.540	447,176	+0.18(+2.45%)
Sep 24, 2024	7.410	7.480	7.260	7.360	522,224	+0.08(+1.10%)
Sep 23, 2024	7.270	7.450	7.120	7.280	749,432	+0.07(+0.97%)
Sep 20, 2024	6.910	7.250	6.880	7.210	1,768,027	+0.50(+7.45%)
Sep 19, 2024	6.610	6.800	6.590	6.710	591,592	+0.33(+5.17%)
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%)

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