Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Energy Fuels Inc (TSX: EFR )

8.160 +0.140 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.150 8.290 8.010 8.160 381,101 +0.14(+1.75%)
Jun 11, 2024 8.290 8.360 7.970 8.020 333,291 -0.39(-4.64%)
Jun 10, 2024 8.180 8.550 8.180 8.410 295,615 +0.28(+3.44%)
Jun 07, 2024 8.340 8.460 8.130 8.130 293,528 -0.30(-3.56%)
Jun 06, 2024 8.310 8.600 8.260 8.430 309,534 +0.08(+0.96%)
Jun 05, 2024 8.560 8.650 8.310 8.350 463,875 -0.29(-3.36%)
Jun 04, 2024 9.240 9.240 8.470 8.640 682,371 -0.66(-7.10%)
Jun 03, 2024 9.520 9.580 9.200 9.300 362,468 -0.16(-1.69%)
May 31, 2024 9.510 9.770 9.350 9.460 644,378 -0.07(-0.73%)
May 30, 2024 9.280 9.680 9.250 9.530 443,868 +0.18(+1.93%)
May 29, 2024 9.210 9.350 9.000 9.350 305,378 +0.03(+0.32%)
May 28, 2024 8.980 9.330 8.900 9.320 290,606 +0.36(+4.02%)
May 27, 2024 8.970 8.980 8.870 8.960 62,919 -0.01(-0.11%)
May 24, 2024 9.090 9.130 8.900 8.970 272,946 -0.14(-1.54%)
May 23, 2024 9.100 9.260 9.050 9.110 286,268 +0.02(+0.22%)
May 22, 2024 9.100 9.280 8.990 9.090 349,452 -0.08(-0.87%)
May 21, 2024 9.210 9.580 9.170 9.170 557,350 +0.05(+0.55%)
May 17, 2024 9.120 0 +0.62(+7.29%)
May 16, 2024 8.460 8.520 8.370 8.500 317,689 +0.13(+1.55%)
May 15, 2024 8.400 8.590 8.350 8.370 350,061 +0.03(+0.36%)
May 14, 2024 8.300 8.480 8.300 8.340 358,325 +0.08(+0.97%)
May 13, 2024 8.340 8.550 8.260 8.260 403,202 -0.06(-0.72%)
May 10, 2024 8.410 8.420 8.170 8.320 447,811 -0.12(-1.42%)
May 09, 2024 8.050 8.440 8.010 8.440 732,271 +0.41(+5.11%)
May 08, 2024 8.000 8.040 7.850 8.030 719,775 -0.04(-0.50%)
May 07, 2024 7.850 8.140 7.840 8.070 500,254 +0.22(+2.80%)
May 06, 2024 7.700 7.990 7.660 7.850 486,472 +0.24(+3.15%)
May 03, 2024 7.750 7.780 7.520 7.610 287,518 -0.04(-0.52%)
May 02, 2024 7.620 7.810 7.450 7.650 463,163 +0.18(+2.41%)
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%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.