UK markets open in 6 hours 23 minutes
NIKKEI 225
38,285.78 +83.41 (+0.22%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,314.70 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,113.73 -873.94 (-1.75%)
Energy Fuels Inc. (EFR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 8.00 | 8.04 | 7.85 | 8.03 | 8.03 | 718,952 |
| 07 May 2024 | 7.85 | 8.14 | 7.84 | 8.07 | 8.07 | 500,300 |
| 06 May 2024 | 7.70 | 7.99 | 7.66 | 7.85 | 7.85 | 486,500 |
| 03 May 2024 | 7.75 | 7.78 | 7.52 | 7.61 | 7.61 | 287,500 |
| 02 May 2024 | 7.62 | 7.81 | 7.45 | 7.65 | 7.65 | 463,200 |
| 01 May 2024 | 7.47 | 7.87 | 7.45 | 7.47 | 7.47 | 642,900 |
| 30 Apr 2024 | 7.47 | 7.50 | 7.10 | 7.13 | 7.13 | 528,900 |
| 29 Apr 2024 | 7.41 | 7.77 | 7.41 | 7.57 | 7.57 | 612,200 |
| 26 Apr 2024 | 7.36 | 7.54 | 7.21 | 7.35 | 7.35 | 449,000 |
| 25 Apr 2024 | 7.36 | 7.41 | 7.21 | 7.34 | 7.34 | 281,900 |
| 24 Apr 2024 | 7.24 | 7.42 | 7.16 | 7.37 | 7.37 | 352,200 |
| 23 Apr 2024 | 7.24 | 7.34 | 7.11 | 7.17 | 7.17 | 551,400 |
| 22 Apr 2024 | 7.85 | 7.85 | 7.16 | 7.25 | 7.25 | 1,359,800 |
| 19 Apr 2024 | 8.01 | 8.14 | 7.95 | 8.06 | 8.06 | 238,100 |
| 18 Apr 2024 | 8.08 | 8.16 | 7.89 | 8.05 | 8.05 | 246,500 |
| 17 Apr 2024 | 8.10 | 8.21 | 7.91 | 7.92 | 7.92 | 315,000 |
| 16 Apr 2024 | 8.25 | 8.27 | 7.93 | 8.03 | 8.03 | 476,000 |
| 15 Apr 2024 | 8.49 | 8.64 | 8.22 | 8.29 | 8.29 | 251,100 |
| 12 Apr 2024 | 8.87 | 9.05 | 8.42 | 8.49 | 8.49 | 394,500 |
| 11 Apr 2024 | 8.53 | 8.82 | 8.29 | 8.76 | 8.76 | 432,100 |
| 10 Apr 2024 | 8.40 | 8.61 | 8.34 | 8.53 | 8.53 | 305,700 |
| 09 Apr 2024 | 8.64 | 8.66 | 8.39 | 8.45 | 8.45 | 308,000 |
| 08 Apr 2024 | 8.95 | 8.95 | 8.56 | 8.63 | 8.63 | 239,300 |
| 05 Apr 2024 | 8.97 | 9.19 | 8.76 | 8.92 | 8.92 | 338,900 |
| 04 Apr 2024 | 9.38 | 9.38 | 8.91 | 8.96 | 8.96 | 361,600 |
| 03 Apr 2024 | 8.94 | 9.35 | 8.94 | 9.32 | 9.32 | 503,200 |
| 02 Apr 2024 | 8.76 | 8.95 | 8.62 | 8.91 | 8.91 | 287,900 |
| 01 Apr 2024 | 8.63 | 8.90 | 8.52 | 8.87 | 8.87 | 444,000 |
| 28 Mar 2024 | 8.25 | 8.52 | 8.22 | 8.47 | 8.47 | 525,900 |
| 27 Mar 2024 | 8.30 | 8.30 | 8.11 | 8.24 | 8.24 | 183,100 |
| 26 Mar 2024 | 8.22 | 8.34 | 8.09 | 8.17 | 8.17 | 258,700 |
| 25 Mar 2024 | 8.42 | 8.71 | 8.20 | 8.21 | 8.21 | 352,900 |
| 22 Mar 2024 | 8.37 | 8.55 | 8.32 | 8.40 | 8.40 | 277,300 |
| 21 Mar 2024 | 8.50 | 8.58 | 8.38 | 8.42 | 8.42 | 236,800 |
| 20 Mar 2024 | 8.16 | 8.55 | 8.07 | 8.46 | 8.46 | 371,900 |
| 19 Mar 2024 | 8.14 | 8.34 | 7.96 | 8.20 | 8.20 | 358,900 |
| 18 Mar 2024 | 8.27 | 8.27 | 8.03 | 8.18 | 8.18 | 306,700 |
| 15 Mar 2024 | 7.95 | 8.27 | 7.92 | 8.17 | 8.17 | 425,900 |
| 14 Mar 2024 | 7.99 | 8.08 | 7.82 | 8.00 | 8.00 | 401,100 |
| 13 Mar 2024 | 8.26 | 8.49 | 7.97 | 7.99 | 7.99 | 605,000 |
| 12 Mar 2024 | 8.27 | 8.51 | 8.19 | 8.26 | 8.26 | 347,300 |
| 11 Mar 2024 | 8.19 | 8.34 | 8.15 | 8.26 | 8.26 | 313,700 |
| 08 Mar 2024 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | 500,000 |
| 07 Mar 2024 | 8.21 | 8.66 | 8.19 | 8.63 | 8.63 | 429,800 |
| 06 Mar 2024 | 8.37 | 8.49 | 8.22 | 8.25 | 8.25 | 364,800 |
| 05 Mar 2024 | 8.55 | 8.63 | 8.28 | 8.30 | 8.30 | 440,400 |
| 04 Mar 2024 | 9.00 | 9.00 | 8.54 | 8.57 | 8.57 | 281,800 |
| 01 Mar 2024 | 8.59 | 8.98 | 8.50 | 8.87 | 8.87 | 411,800 |
| 29 Feb 2024 | 8.76 | 8.89 | 8.43 | 8.62 | 8.62 | 451,100 |
| 28 Feb 2024 | 9.05 | 9.05 | 8.65 | 8.70 | 8.70 | 238,600 |
| 27 Feb 2024 | 8.63 | 9.15 | 8.63 | 8.98 | 8.98 | 457,900 |
| 26 Feb 2024 | 8.19 | 8.65 | 8.07 | 8.56 | 8.56 | 593,200 |
| 23 Feb 2024 | 8.19 | 8.24 | 8.06 | 8.08 | 8.08 | 331,100 |
| 22 Feb 2024 | 8.57 | 8.57 | 8.19 | 8.23 | 8.23 | 273,500 |
| 21 Feb 2024 | 8.26 | 8.58 | 8.16 | 8.46 | 8.46 | 434,200 |
| 20 Feb 2024 | 8.71 | 8.80 | 8.28 | 8.33 | 8.33 | 508,800 |
| 16 Feb 2024 | 9.04 | 9.07 | 8.71 | 8.74 | 8.74 | 329,500 |
| 15 Feb 2024 | 8.96 | 9.04 | 8.85 | 9.01 | 9.01 | 316,900 |
| 14 Feb 2024 | 9.09 | 9.13 | 8.81 | 8.91 | 8.91 | 342,200 |
| 13 Feb 2024 | 9.19 | 9.24 | 8.94 | 8.97 | 8.97 | 387,700 |
| 12 Feb 2024 | 9.15 | 9.38 | 9.01 | 9.30 | 9.30 | 261,900 |
| 09 Feb 2024 | 9.43 | 9.49 | 9.20 | 9.26 | 9.26 | 303,700 |
| 08 Feb 2024 | 9.94 | 9.97 | 9.25 | 9.39 | 9.39 | 526,900 |
| 07 Feb 2024 | 9.82 | 10.05 | 9.67 | 10.00 | 10.00 | 307,800 |
| 06 Feb 2024 | 10.09 | 10.12 | 9.80 | 9.84 | 9.84 | 258,000 |
| 05 Feb 2024 | 10.46 | 10.46 | 9.92 | 10.11 | 10.11 | 367,100 |
| 02 Feb 2024 | 10.62 | 10.66 | 10.37 | 10.47 | 10.47 | 292,500 |
| 01 Feb 2024 | 10.65 | 11.02 | 10.54 | 10.66 | 10.66 | 604,700 |
| 31 Jan 2024 | 10.38 | 10.59 | 10.14 | 10.20 | 10.20 | 732,100 |
| 30 Jan 2024 | 9.81 | 10.45 | 9.79 | 10.37 | 10.37 | 391,400 |
| 29 Jan 2024 | 9.79 | 9.93 | 9.47 | 9.88 | 9.88 | 279,800 |
| 26 Jan 2024 | 9.84 | 9.92 | 9.68 | 9.84 | 9.84 | 215,900 |
| 25 Jan 2024 | 10.10 | 10.10 | 9.79 | 9.86 | 9.86 | 254,200 |
| 24 Jan 2024 | 10.28 | 10.39 | 10.07 | 10.09 | 10.09 | 291,900 |
| 23 Jan 2024 | 9.86 | 10.19 | 9.77 | 10.16 | 10.16 | 300,600 |
| 22 Jan 2024 | 9.74 | 9.88 | 9.65 | 9.72 | 9.72 | 267,200 |
| 19 Jan 2024 | 10.33 | 10.33 | 9.69 | 9.88 | 9.88 | 360,500 |
| 18 Jan 2024 | 10.45 | 10.55 | 10.05 | 10.29 | 10.29 | 392,300 |
| 17 Jan 2024 | 10.20 | 10.49 | 10.05 | 10.37 | 10.37 | 429,900 |
| 16 Jan 2024 | 10.58 | 10.82 | 10.26 | 10.46 | 10.46 | 702,600 |
| 15 Jan 2024 | 10.25 | 10.70 | 10.25 | 10.69 | 10.69 | 310,400 |
| 12 Jan 2024 | 9.76 | 10.40 | 9.76 | 10.27 | 10.27 | 876,900 |
| 11 Jan 2024 | 9.38 | 9.54 | 9.15 | 9.47 | 9.47 | 260,000 |
| 10 Jan 2024 | 9.52 | 9.64 | 9.30 | 9.32 | 9.32 | 344,200 |
| 09 Jan 2024 | 9.03 | 9.63 | 8.91 | 9.35 | 9.35 | 470,600 |
| 08 Jan 2024 | 9.01 | 9.08 | 8.84 | 9.06 | 9.06 | 300,400 |
| 05 Jan 2024 | 9.25 | 9.31 | 8.99 | 9.03 | 9.03 | 305,500 |
| 04 Jan 2024 | 9.07 | 9.35 | 9.05 | 9.22 | 9.22 | 311,900 |
| 03 Jan 2024 | 9.14 | 9.32 | 8.99 | 9.08 | 9.08 | 331,300 |
| 02 Jan 2024 | 9.57 | 9.57 | 9.17 | 9.24 | 9.24 | 413,700 |
| 29 Dec 2023 | 9.50 | 9.63 | 9.27 | 9.50 | 9.50 | 508,300 |
| 28 Dec 2023 | 9.70 | 9.70 | 9.10 | 9.48 | 9.48 | 897,300 |
| 27 Dec 2023 | 10.38 | 10.48 | 10.17 | 10.20 | 10.20 | 373,100 |
| 22 Dec 2023 | 10.07 | 10.53 | 10.07 | 10.22 | 10.22 | 614,400 |
| 21 Dec 2023 | 9.46 | 10.27 | 9.46 | 10.06 | 10.06 | 649,200 |
| 20 Dec 2023 | 9.42 | 9.54 | 9.28 | 9.30 | 9.30 | 461,400 |
| 19 Dec 2023 | 9.89 | 9.89 | 9.37 | 9.44 | 9.44 | 697,300 |
| 18 Dec 2023 | 9.78 | 10.28 | 9.78 | 9.83 | 9.83 | 460,000 |
| 15 Dec 2023 | 10.44 | 10.51 | 9.56 | 9.76 | 9.76 | 751,500 |
| 14 Dec 2023 | 10.11 | 10.47 | 9.74 | 10.40 | 10.40 | 522,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.