Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc Ordinary Shares (Canada) (TSX:EFR)

9.040 +0.140 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 8.590 9.130 8.400 9.040 1,396,138 +0.14(+1.57%)
Jul 10, 2025 8.200 9.170 8.200 8.900 2,842,850 +1.25(+16.34%)
Jul 09, 2025 7.990 8.040 7.630 7.650 751,937 -0.32(-4.02%)
Jul 08, 2025 8.410 8.420 7.910 7.970 938,582 -0.43(-5.12%)
Jul 07, 2025 8.240 8.420 7.900 8.400 722,976 +0.16(+1.94%)
Jul 04, 2025 8.240 8.260 8.230 8.240 128,041 -0.04(-0.48%)
Jul 03, 2025 8.510 8.510 8.230 8.280 703,497 -0.26(-3.04%)
Jul 02, 2025 7.900 8.680 7.850 8.540 2,178,016 +0.67(+8.51%)
Jun 30, 2025 7.870 0 +0.29(+3.83%)
Jun 27, 2025 8.060 8.170 7.480 7.580 1,538,969 -0.47(-5.84%)
Jun 26, 2025 7.710 8.130 7.650 8.050 1,248,795 +0.36(+4.68%)
Jun 25, 2025 7.760 7.990 7.610 7.690 753,359 -0.06(-0.77%)
Jun 24, 2025 7.520 7.870 7.430 7.750 778,112 +0.22(+2.92%)
Jun 23, 2025 7.410 7.700 7.350 7.530 1,008,607 +0.09(+1.21%)
Jun 20, 2025 7.810 7.850 7.410 7.440 1,629,256 -0.36(-4.62%)
Jun 19, 2025 7.910 7.910 7.790 7.800 212,091 -0.10(-1.27%)
Jun 18, 2025 7.940 8.290 7.760 7.900 1,041,520 -0.11(-1.37%)
Jun 17, 2025 7.860 8.060 7.680 8.010 1,040,506 +0.15(+1.91%)
Jun 16, 2025 8.010 8.440 7.720 7.860 1,870,720 +0.21(+2.75%)
Jun 13, 2025 7.460 7.980 7.120 7.650 1,202,648 +0.34(+4.65%)
Jun 12, 2025 7.320 7.380 7.220 7.310 507,771 -0.11(-1.48%)
Jun 11, 2025 7.430 7.750 7.300 7.420 948,080 +0.06(+0.82%)
Jun 10, 2025 7.750 7.760 7.260 7.360 987,541 -0.38(-4.91%)
Jun 09, 2025 7.600 8.060 7.590 7.740 1,325,858 +0.26(+3.48%)
Jun 06, 2025 7.710 7.760 7.240 7.480 779,210 -0.16(-2.09%)
Jun 05, 2025 7.830 7.880 7.360 7.640 631,688 -0.18(-2.30%)
Jun 04, 2025 7.700 7.950 7.440 7.820 901,669 +0.18(+2.36%)
Jun 03, 2025 7.280 7.870 7.060 7.640 1,458,518 +0.96(+14.37%)
Jun 02, 2025 6.840 6.840 6.620 6.680 346,338 -0.04(-0.60%)
May 30, 2025 6.830 6.860 6.680 6.720 788,511 -0.26(-3.72%)
May 29, 2025 7.300 7.330 6.910 6.980 762,158 -0.38(-5.16%)
May 28, 2025 7.490 7.660 7.320 7.360 930,715 -0.13(-1.74%)
May 27, 2025 7.690 7.690 7.380 7.490 1,022,317 -0.24(-3.10%)
May 26, 2025 7.710 8.000 7.660 7.730 785,615 +0.35(+4.74%)
May 23, 2025 6.760 7.470 6.550 7.380 1,998,102 +1.13(+18.08%)
May 22, 2025 6.190 6.280 6.060 6.250 221,234 +0.05(+0.81%)
May 21, 2025 6.080 6.420 6.080 6.200 371,223 +0.09(+1.47%)
May 20, 2025 6.030 6.130 5.920 6.110 281,767 +0.03(+0.49%)
May 16, 2025 6.080 0 -0.16(-2.56%)
May 15, 2025 6.310 6.330 6.180 6.240 291,035 -0.14(-2.19%)
May 14, 2025 6.310 6.480 6.220 6.380 375,541 +0.06(+0.95%)
May 13, 2025 6.560 6.560 6.310 6.320 392,807 -0.22(-3.36%)
May 12, 2025 6.790 6.840 6.500 6.540 585,735 -0.10(-1.51%)
May 09, 2025 6.750 6.750 6.420 6.640 633,984 +0.04(+0.61%)
May 08, 2025 6.650 6.800 6.430 6.600 596,921 +0.00(+0.00%)
May 07, 2025 6.340 6.650 6.230 6.600 1,254,146 +0.25(+3.94%)
May 06, 2025 6.160 6.380 6.010 6.350 630,622 +0.12(+1.93%)
May 05, 2025 6.370 6.380 6.050 6.230 479,329 -0.14(-2.20%)
May 02, 2025 6.380 6.670 6.310 6.370 782,679 +0.10(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.