Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Energy Fuels Inc (TSX: EFR )

8.470 +0.230 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.250 8.520 8.220 8.470 525,911 +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%)
Feb 01, 2024 10.65 11.02 10.54 10.66 604,713 +0.46(+4.51%)
Jan 31, 2024 10.38 10.59 10.14 10.20 732,134 -0.17(-1.64%)
Jan 30, 2024 9.810 10.45 9.790 10.37 391,396 +0.49(+4.96%)
Jan 29, 2024 9.790 9.930 9.470 9.880 279,776 +0.04(+0.41%)
Jan 26, 2024 9.840 9.920 9.680 9.840 215,874 -0.02(-0.20%)
Jan 25, 2024 10.10 10.10 9.790 9.860 254,224 -0.23(-2.28%)
Jan 24, 2024 10.28 10.39 10.07 10.09 291,873 -0.07(-0.69%)
Jan 23, 2024 9.860 10.19 9.770 10.16 300,570 +0.44(+4.53%)
Jan 22, 2024 9.740 9.880 9.650 9.720 267,190 -0.16(-1.62%)
Jan 19, 2024 10.33 10.33 9.690 9.880 360,492 -0.41(-3.98%)
Jan 18, 2024 10.45 10.55 10.05 10.29 392,295 -0.08(-0.77%)
Jan 17, 2024 10.20 10.49 10.05 10.37 429,889 -0.09(-0.86%)
Jan 16, 2024 10.58 10.82 10.26 10.46 702,643 -0.23(-2.15%)
Jan 15, 2024 10.25 10.70 10.25 10.69 310,354 +0.42(+4.09%)
Jan 12, 2024 9.760 10.40 9.760 10.27 876,883 +0.80(+8.45%)
Jan 11, 2024 9.380 9.540 9.150 9.470 260,037 +0.15(+1.61%)
Jan 10, 2024 9.520 9.640 9.300 9.320 344,175 -0.03(-0.32%)
Jan 09, 2024 9.030 9.630 8.910 9.350 470,571 +0.29(+3.20%)
Jan 08, 2024 9.010 9.080 8.840 9.060 300,440 +0.03(+0.33%)
Jan 05, 2024 9.250 9.310 8.990 9.030 305,499 -0.19(-2.06%)
Jan 04, 2024 9.070 9.350 9.050 9.220 311,924 +0.14(+1.54%)
Jan 03, 2024 9.140 9.320 8.990 9.080 331,296 -0.16(-1.73%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.