Energy Fuels Inc. EFR
TSX · Kanada · Enerji Dışı Mineraller
CAD 15,23-0,50 (-%3,18)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15,23 | -%3,18 | CAD 15,69 | CAD 15,69 | CAD 15,17 | 1,19M |
| 2026-09-30 | CAD 15,73 | +%1,03 | CAD 15,72 | CAD 16,26 | CAD 15,48 | 923,50K |
| 2026-09-29 | CAD 15,57 | -%0,26 | CAD 16,00 | CAD 16,01 | CAD 15,40 | 798,60K |
| 2026-09-28 | CAD 15,61 | -%3,10 | CAD 15,82 | CAD 15,87 | CAD 15,54 | 974,70K |
| 2026-09-25 | CAD 16,11 | +%0,69 | CAD 16,05 | CAD 16,39 | CAD 15,88 | 708,40K |
| 2026-09-24 | CAD 16,00 | -%2,26 | CAD 16,17 | CAD 16,23 | CAD 15,81 | 1,04M |
| 2026-09-23 | CAD 16,37 | -%4,38 | CAD 16,87 | CAD 16,87 | CAD 16,33 | 954,30K |
| 2026-09-22 | CAD 17,12 | -%0,75 | CAD 17,32 | CAD 17,32 | CAD 16,76 | 928,80K |
| 2026-09-21 | CAD 17,25 | +%5,44 | CAD 17,13 | CAD 17,49 | CAD 16,83 | 1,15M |
| 2026-09-18 | CAD 16,36 | -%2,44 | CAD 16,96 | CAD 17,15 | CAD 16,24 | 1,18M |
| 2026-09-17 | CAD 16,77 | +%2,13 | CAD 16,87 | CAD 17,25 | CAD 16,58 | 811,30K |
| 2026-09-16 | CAD 16,42 | -%0,48 | CAD 16,75 | CAD 16,89 | CAD 16,07 | 822,40K |
| 2026-09-15 | CAD 16,50 | -%3,90 | CAD 17,18 | CAD 17,30 | CAD 16,31 | 924,90K |
| 2026-09-14 | CAD 17,17 | -%4,51 | CAD 17,59 | CAD 17,59 | CAD 17,01 | 961,70K |
| 2026-09-11 | CAD 17,98 | -%4,62 | CAD 19,07 | CAD 19,07 | CAD 17,94 | 836,10K |
| 2026-09-10 | CAD 18,85 | -%6,22 | CAD 19,54 | CAD 19,55 | CAD 18,83 | 775,80K |
| 2026-09-09 | CAD 20,10 | -%0,35 | CAD 20,08 | CAD 20,61 | CAD 19,72 | 785,70K |
| 2026-09-08 | CAD 20,17 | +%0,75 | CAD 20,14 | CAD 20,85 | CAD 19,77 | 820,80K |
| 2026-09-04 | CAD 20,02 | +%1,16 | CAD 19,99 | CAD 20,65 | CAD 19,86 | 504,20K |
| 2026-09-03 | CAD 19,79 | +%0,05 | CAD 20,17 | CAD 20,26 | CAD 19,33 | 707,40K |
| 2026-09-02 | CAD 19,78 | +%0,05 | CAD 19,80 | CAD 20,39 | CAD 19,45 | 582,60K |
| 2026-09-01 | CAD 19,77 | -%3,18 | CAD 19,80 | CAD 20,26 | CAD 19,47 | 583,30K |
| 2026-08-31 | CAD 20,42 | +%0,20 | CAD 20,32 | CAD 20,47 | CAD 19,98 | 630,20K |
| 2026-08-28 | CAD 20,38 | -%6,51 | CAD 21,90 | CAD 21,98 | CAD 20,21 | 828,10K |
| 2026-08-27 | CAD 21,80 | +%0,23 | CAD 21,74 | CAD 22,06 | CAD 21,45 | 595,60K |
| 2026-08-26 | CAD 21,75 | -%1,54 | CAD 22,20 | CAD 22,88 | CAD 21,48 | 1,02M |
| 2026-08-25 | CAD 22,09 | +%7,13 | CAD 20,72 | CAD 22,42 | CAD 20,56 | 1,27M |
| 2026-08-24 | CAD 20,62 | -%1,20 | CAD 20,72 | CAD 21,29 | CAD 20,42 | 752,20K |
| 2026-08-21 | CAD 20,87 | +%8,64 | CAD 20,11 | CAD 21,38 | CAD 20,11 | 1,38M |
| 2026-08-20 | CAD 19,21 | -%6,38 | CAD 20,14 | CAD 20,31 | CAD 18,78 | 966,50K |
| 2026-08-19 | CAD 20,52 | +%4,64 | CAD 20,20 | CAD 20,77 | CAD 19,96 | 1,55M |
| 2026-08-18 | CAD 19,61 | -%4,39 | CAD 19,84 | CAD 20,20 | CAD 19,14 | 700,00K |
| 2026-08-17 | CAD 20,51 | -%2,05 | CAD 20,93 | CAD 21,06 | CAD 20,05 | 904,70K |
| 2026-08-14 | CAD 20,94 | +%3,31 | CAD 20,38 | CAD 21,30 | CAD 20,38 | 768,70K |
| 2026-08-13 | CAD 20,27 | +%0,50 | CAD 20,30 | CAD 20,75 | CAD 19,96 | 631,80K |
| 2026-08-12 | CAD 20,17 | -%2,04 | CAD 21,20 | CAD 21,20 | CAD 20,09 | 853,60K |
| 2026-08-11 | CAD 20,59 | +%3,47 | CAD 19,89 | CAD 20,63 | CAD 19,65 | 877,90K |
| 2026-08-10 | CAD 19,90 | +%1,07 | CAD 19,75 | CAD 20,22 | CAD 19,55 | 906,60K |
| 2026-08-07 | CAD 19,69 | +%9,09 | CAD 18,99 | CAD 20,30 | CAD 18,99 | 1,53M |
| 2026-08-06 | CAD 18,05 | +%3,56 | CAD 16,29 | CAD 18,11 | CAD 16,29 | 1,04M |
| 2026-08-05 | CAD 17,43 | -%3,75 | CAD 18,45 | CAD 18,55 | CAD 17,35 | 972,80K |
| 2026-08-04 | CAD 18,11 | +%12,76 | CAD 17,46 | CAD 18,38 | CAD 17,46 | 1,03M |
| 2026-07-31 | CAD 16,06 | -%1,89 | CAD 17,17 | CAD 17,17 | CAD 15,78 | 1,22M |
| 2026-07-30 | CAD 16,37 | +%8,63 | CAD 15,49 | CAD 16,47 | CAD 15,42 | 854,30K |
| 2026-07-29 | CAD 15,07 | -%5,64 | CAD 15,95 | CAD 16,04 | CAD 15,00 | 989,90K |
| 2026-07-28 | CAD 15,97 | -%3,45 | CAD 16,43 | CAD 16,43 | CAD 15,24 | 676,80K |
| 2026-07-27 | CAD 16,54 | +%3,76 | CAD 16,28 | CAD 16,75 | CAD 16,03 | 471,00K |
| 2026-07-24 | CAD 15,94 | -%5,51 | CAD 16,95 | CAD 16,99 | CAD 15,90 | 527,80K |
| 2026-07-23 | CAD 16,87 | -%2,65 | CAD 17,00 | CAD 17,38 | CAD 16,72 | 492,10K |
| 2026-07-22 | CAD 17,33 | -%0,46 | CAD 17,40 | CAD 17,90 | CAD 17,28 | 560,20K |
| 2026-07-21 | CAD 17,41 | +%5,45 | CAD 16,85 | CAD 17,50 | CAD 16,76 | 707,50K |
| 2026-07-20 | CAD 16,51 | +%2,42 | CAD 16,24 | CAD 16,65 | CAD 15,93 | 513,30K |
| 2026-07-17 | CAD 16,12 | -%1,59 | CAD 16,22 | CAD 16,57 | CAD 15,70 | 667,10K |
| 2026-07-16 | CAD 16,38 | -%7,82 | CAD 17,41 | CAD 17,41 | CAD 16,18 | 681,80K |
| 2026-07-15 | CAD 17,77 | -%4,46 | CAD 18,67 | CAD 18,72 | CAD 17,40 | 624,00K |
| 2026-07-14 | CAD 18,60 | +%0,59 | CAD 18,82 | CAD 19,12 | CAD 18,50 | 400,20K |
| 2026-07-13 | CAD 18,49 | -%3,85 | CAD 19,03 | CAD 19,07 | CAD 18,28 | 346,60K |
| 2026-07-10 | CAD 19,23 | +%0,84 | CAD 19,73 | CAD 20,11 | CAD 19,05 | 423,80K |
| 2026-07-09 | CAD 19,07 | +%2,64 | CAD 18,76 | CAD 19,30 | CAD 18,58 | 515,00K |
| 2026-07-08 | CAD 18,58 | +%1,64 | CAD 18,01 | CAD 18,61 | CAD 17,87 | 548,60K |
| 2026-07-07 | CAD 18,28 | -%6,59 | CAD 19,49 | CAD 19,49 | CAD 17,87 | 714,40K |
| 2026-07-06 | CAD 19,57 | -%1,51 | CAD 19,74 | CAD 20,30 | CAD 19,48 | 343,80K |
| 2026-07-03 | CAD 19,87 | +%1,74 | CAD 19,98 | CAD 20,06 | CAD 19,66 | 201,20K |
| 2026-07-02 | CAD 19,53 | -%5,19 | CAD 20,35 | CAD 21,23 | CAD 19,27 | 608,70K |
| 2026-06-30 | CAD 20,60 | -%0,53 | CAD 20,60 | CAD 20,71 | CAD 20,00 | 786,90K |
| 2026-06-29 | CAD 20,71 | +%1,17 | CAD 20,60 | CAD 20,82 | CAD 19,69 | 625,80K |
| 2026-06-26 | CAD 20,47 | -%0,29 | CAD 20,23 | CAD 20,61 | CAD 19,70 | 591,70K |
| 2026-06-25 | CAD 20,53 | -%3,98 | CAD 21,51 | CAD 21,90 | CAD 20,47 | 439,60K |
| 2026-06-24 | CAD 21,38 | -%2,77 | CAD 21,61 | CAD 21,76 | CAD 20,70 | 548,90K |
| 2026-06-23 | CAD 21,99 | -%3,85 | CAD 22,01 | CAD 23,38 | CAD 21,73 | 817,60K |
| 2026-06-22 | CAD 22,87 | -%2,35 | CAD 23,64 | CAD 23,91 | CAD 22,36 | 532,60K |
| 2026-06-19 | CAD 23,42 | +%0,13 | CAD 23,17 | CAD 23,60 | CAD 22,89 | 1,16M |
| 2026-06-18 | CAD 23,39 | +%8,19 | CAD 25,15 | CAD 25,49 | CAD 22,85 | 1,52M |
| 2026-06-17 | CAD 21,62 | +%0,42 | CAD 21,57 | CAD 22,45 | CAD 21,56 | 600,50K |
| 2026-06-16 | CAD 21,53 | -%1,51 | CAD 21,94 | CAD 22,99 | CAD 21,48 | 624,50K |
| 2026-06-15 | CAD 21,86 | +%3,85 | CAD 22,24 | CAD 23,07 | CAD 21,80 | 420,60K |
| 2026-06-12 | CAD 21,05 | -%0,14 | CAD 21,06 | CAD 21,46 | CAD 20,74 | 510,80K |
| 2026-06-11 | CAD 21,08 | +%10,48 | CAD 19,63 | CAD 21,17 | CAD 19,37 | 796,10K |
| 2026-06-10 | CAD 19,08 | -%4,65 | CAD 19,61 | CAD 20,06 | CAD 18,92 | 739,50K |
| 2026-06-09 | CAD 20,01 | -%5,70 | CAD 21,50 | CAD 21,51 | CAD 19,06 | 955,10K |
| 2026-06-08 | CAD 21,22 | +%2,07 | CAD 21,75 | CAD 21,81 | CAD 20,92 | 636,20K |
| 2026-06-05 | CAD 20,79 | -%13,73 | CAD 23,74 | CAD 23,74 | CAD 20,62 | 1,32M |
| 2026-06-04 | CAD 24,10 | -%3,91 | CAD 24,93 | CAD 25,00 | CAD 24,00 | 574,60K |
| 2026-06-03 | CAD 25,08 | -%7,08 | CAD 26,56 | CAD 26,63 | CAD 24,71 | 809,60K |
| 2026-06-02 | CAD 26,99 | +%10,89 | CAD 24,52 | CAD 27,30 | CAD 24,30 | 1,10M |
| 2026-06-01 | CAD 24,34 | -%3,11 | CAD 24,61 | CAD 25,90 | CAD 23,90 | 1,29M |
| 2026-05-29 | CAD 25,12 | -%1,14 | CAD 25,34 | CAD 25,34 | CAD 24,22 | 801,10K |
| 2026-05-28 | CAD 25,41 | +%0,40 | CAD 25,07 | CAD 25,95 | CAD 24,28 | 614,00K |
| 2026-05-27 | CAD 25,31 | -%0,55 | CAD 25,58 | CAD 25,74 | CAD 24,67 | 435,10K |
| 2026-05-26 | CAD 25,45 | -%0,35 | CAD 25,68 | CAD 26,41 | CAD 25,42 | 880,70K |