Energy Fuels Inc（EFR.TO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 19.80 | 20.39 | 19.45 | 19.78 | +0.05% | 579,917 |
| 2026-09-01 | 19.80 | 20.26 | 19.47 | 19.77 | -3.18% | 583,300 |
| 2026-08-31 | 20.32 | 20.47 | 19.98 | 20.42 | +0.20% | 630,200 |
| 2026-08-28 | 21.90 | 21.98 | 20.21 | 20.38 | -6.51% | 828,100 |
| 2026-08-27 | 21.74 | 22.06 | 21.45 | 21.80 | +0.23% | 595,600 |
| 2026-08-26 | 22.20 | 22.88 | 21.48 | 21.75 | -1.54% | 1,015,700 |
| 2026-08-25 | 20.72 | 22.42 | 20.56 | 22.09 | +7.13% | 1,272,300 |
| 2026-08-24 | 20.72 | 21.29 | 20.42 | 20.62 | -1.20% | 752,200 |
| 2026-08-21 | 20.11 | 21.38 | 20.11 | 20.87 | +8.64% | 1,376,800 |
| 2026-08-20 | 20.14 | 20.31 | 18.78 | 19.21 | -6.38% | 966,500 |
| 2026-08-19 | 20.20 | 20.77 | 19.96 | 20.52 | +4.64% | 1,553,600 |
| 2026-08-18 | 19.84 | 20.20 | 19.14 | 19.61 | -4.39% | 700,000 |
| 2026-08-17 | 20.93 | 21.06 | 20.05 | 20.51 | -2.05% | 904,700 |
| 2026-08-14 | 20.38 | 21.30 | 20.38 | 20.94 | +3.31% | 768,700 |
| 2026-08-13 | 20.30 | 20.75 | 19.96 | 20.27 | +0.50% | 631,800 |
| 2026-08-12 | 21.20 | 21.20 | 20.09 | 20.17 | -2.04% | 853,600 |
| 2026-08-11 | 19.89 | 20.63 | 19.65 | 20.59 | +3.47% | 877,900 |
| 2026-08-10 | 19.75 | 20.22 | 19.55 | 19.90 | +1.07% | 906,600 |
| 2026-08-07 | 18.99 | 20.30 | 18.99 | 19.69 | +9.09% | 1,528,600 |
| 2026-08-06 | 16.29 | 18.11 | 16.29 | 18.05 | +3.56% | 1,037,700 |
| 2026-08-05 | 18.45 | 18.55 | 17.35 | 17.43 | -3.75% | 972,800 |
| 2026-08-04 | 17.46 | 18.38 | 17.46 | 18.11 | +12.76% | 1,026,900 |
| 2026-07-31 | 17.17 | 17.17 | 15.78 | 16.06 | -1.89% | 1,221,300 |
| 2026-07-30 | 15.49 | 16.47 | 15.42 | 16.37 | +8.63% | 854,300 |
| 2026-07-29 | 15.95 | 16.04 | 15.00 | 15.07 | -5.64% | 989,900 |
| 2026-07-28 | 16.43 | 16.43 | 15.24 | 15.97 | -3.45% | 676,800 |
| 2026-07-27 | 16.28 | 16.75 | 16.03 | 16.54 | +3.76% | 471,000 |
| 2026-07-24 | 16.95 | 16.99 | 15.90 | 15.94 | -5.51% | 527,800 |
| 2026-07-23 | 17.00 | 17.38 | 16.72 | 16.87 | -2.65% | 492,100 |
| 2026-07-22 | 17.40 | 17.90 | 17.28 | 17.33 | -0.46% | 560,200 |
| 2026-07-21 | 16.85 | 17.50 | 16.76 | 17.41 | +5.45% | 707,471 |
| 2026-07-20 | 16.24 | 16.65 | 15.93 | 16.51 | +2.42% | 513,326 |
| 2026-07-17 | 16.22 | 16.57 | 15.70 | 16.12 | -1.59% | 667,100 |
| 2026-07-16 | 17.41 | 17.41 | 16.18 | 16.38 | -7.82% | 681,800 |
| 2026-07-15 | 18.67 | 18.72 | 17.40 | 17.77 | -4.46% | 624,000 |
| 2026-07-14 | 18.82 | 19.12 | 18.50 | 18.60 | +0.59% | 400,200 |
| 2026-07-13 | 19.03 | 19.07 | 18.28 | 18.49 | -3.85% | 346,600 |
| 2026-07-10 | 19.73 | 20.11 | 19.05 | 19.23 | +0.84% | 423,800 |
| 2026-07-09 | 18.76 | 19.30 | 18.58 | 19.07 | +2.64% | 515,000 |
| 2026-07-08 | 18.01 | 18.61 | 17.87 | 18.58 | +1.64% | 548,600 |
| 2026-07-07 | 19.49 | 19.49 | 17.87 | 18.28 | -6.59% | 714,400 |
| 2026-07-06 | 19.74 | 20.30 | 19.48 | 19.57 | -1.51% | 343,800 |
| 2026-07-03 | 19.98 | 20.06 | 19.66 | 19.87 | +1.74% | 201,200 |
| 2026-07-02 | 20.35 | 21.23 | 19.27 | 19.53 | -5.19% | 608,700 |
| 2026-06-30 | 20.60 | 20.71 | 20.00 | 20.60 | -0.53% | 786,900 |
| 2026-06-29 | 20.60 | 20.82 | 19.69 | 20.71 | +1.17% | 625,800 |
| 2026-06-26 | 20.23 | 20.61 | 19.70 | 20.47 | -0.29% | 591,700 |
| 2026-06-25 | 21.51 | 21.90 | 20.47 | 20.53 | -3.98% | 439,600 |
| 2026-06-24 | 21.61 | 21.76 | 20.70 | 21.38 | -2.77% | 548,900 |
| 2026-06-23 | 22.01 | 23.38 | 21.73 | 21.99 | -3.85% | 817,600 |
| 2026-06-22 | 23.64 | 23.91 | 22.36 | 22.87 | -2.35% | 532,600 |
| 2026-06-19 | 23.17 | 23.60 | 22.89 | 23.42 | +0.13% | 1,155,500 |
| 2026-06-18 | 25.15 | 25.49 | 22.85 | 23.39 | +8.19% | 1,521,000 |
| 2026-06-17 | 21.57 | 22.45 | 21.56 | 21.62 | +0.42% | 600,500 |
| 2026-06-16 | 21.94 | 22.99 | 21.48 | 21.53 | -1.51% | 624,500 |
| 2026-06-15 | 22.24 | 23.07 | 21.80 | 21.86 | +3.85% | 420,600 |
| 2026-06-12 | 21.06 | 21.46 | 20.74 | 21.05 | -0.14% | 510,800 |
| 2026-06-11 | 19.63 | 21.17 | 19.37 | 21.08 | +10.48% | 796,100 |
| 2026-06-10 | 19.61 | 20.06 | 18.92 | 19.08 | -4.65% | 739,500 |
| 2026-06-09 | 21.50 | 21.51 | 19.06 | 20.01 | -5.70% | 955,100 |
| 2026-06-08 | 21.75 | 21.81 | 20.92 | 21.22 | +2.07% | 636,200 |
| 2026-06-05 | 23.74 | 23.74 | 20.62 | 20.79 | -13.73% | 1,322,000 |
| 2026-06-04 | 24.93 | 25.00 | 24.00 | 24.10 | -3.91% | 574,600 |
| 2026-06-03 | 26.56 | 26.63 | 24.71 | 25.08 | -7.08% | 809,600 |
| 2026-06-02 | 24.52 | 27.30 | 24.30 | 26.99 | +10.89% | 1,098,900 |
| 2026-06-01 | 24.61 | 25.90 | 23.90 | 24.34 | -3.11% | 1,291,700 |
| 2026-05-29 | 25.34 | 25.34 | 24.22 | 25.12 | -1.14% | 801,100 |
| 2026-05-28 | 25.07 | 25.95 | 24.28 | 25.41 | +0.40% | 614,000 |
| 2026-05-27 | 25.58 | 25.74 | 24.67 | 25.31 | -0.55% | 435,100 |
| 2026-05-26 | 25.68 | 26.41 | 25.42 | 25.45 | -0.35% | 880,700 |
| 2026-05-25 | 25.48 | 25.71 | 25.30 | 25.54 | +2.36% | 170,800 |
| 2026-05-22 | 24.99 | 26.11 | 24.85 | 24.95 | +1.38% | 735,800 |
| 2026-05-21 | 23.27 | 25.11 | 23.18 | 24.61 | +6.86% | 703,300 |
| 2026-05-20 | 23.02 | 23.69 | 22.26 | 23.03 | +3.51% | 773,400 |
| 2026-05-19 | 24.22 | 24.22 | 22.04 | 22.25 | -12.30% | 1,133,200 |
| 2026-05-15 | 25.99 | 26.07 | 25.21 | 25.37 | -5.37% | 755,900 |
| 2026-05-14 | 27.78 | 27.78 | 25.98 | 26.81 | -3.28% | 862,600 |
| 2026-05-13 | 28.75 | 28.75 | 27.19 | 27.72 | -3.62% | 812,300 |
| 2026-05-12 | 29.59 | 29.59 | 27.44 | 28.76 | -4.23% | 1,184,600 |
| 2026-05-11 | 29.50 | 31.45 | 28.63 | 30.03 | +2.60% | 962,800 |
| 2026-05-08 | 32.27 | 32.27 | 29.06 | 29.27 | -8.10% | 1,210,400 |
| 2026-05-07 | 31.90 | 35.15 | 31.49 | 31.85 | -0.66% | 1,687,300 |
| 2026-05-06 | 29.21 | 32.30 | 28.75 | 32.06 | +11.71% | 1,214,300 |
| 2026-05-05 | 30.00 | 30.74 | 28.13 | 28.70 | -2.45% | 669,200 |
| 2026-05-04 | 29.47 | 30.97 | 28.98 | 29.42 | -0.24% | 771,200 |
| 2026-05-01 | 29.27 | 29.59 | 28.18 | 29.49 | +0.44% | 817,500 |
| 2026-04-30 | 27.31 | 29.50 | 27.31 | 29.36 | +9.51% | 1,040,600 |
| 2026-04-29 | 28.53 | 28.53 | 26.68 | 26.81 | -4.93% | 696,100 |
| 2026-04-28 | 28.54 | 29.11 | 27.45 | 28.20 | -2.93% | 869,300 |
| 2026-04-27 | 27.79 | 29.16 | 27.58 | 29.05 | +4.61% | 870,900 |
| 2026-04-24 | 30.58 | 30.60 | 27.60 | 27.77 | -7.22% | 1,174,300 |
| 2026-04-23 | 30.63 | 31.62 | 28.60 | 29.93 | -3.17% | 1,610,200 |
| 2026-04-22 | 28.89 | 30.93 | 28.59 | 30.91 | +10.31% | 1,509,900 |
| 2026-04-21 | 29.51 | 29.51 | 27.80 | 28.02 | -4.53% | 1,025,900 |
| 2026-04-20 | 27.86 | 29.40 | 27.36 | 29.35 | +4.67% | 1,049,700 |
| 2026-04-17 | 29.38 | 29.98 | 27.78 | 28.04 | -2.27% | 1,046,600 |
| 2026-04-16 | 29.37 | 29.61 | 28.30 | 28.69 | -0.28% | 883,900 |
| 2026-04-15 | 27.50 | 29.45 | 27.22 | 28.77 | +6.83% | 1,190,500 |
| 2026-04-14 | 27.45 | 28.35 | 26.42 | 26.93 | +0.82% | 1,277,200 |
| 2026-04-13 | 25.09 | 26.76 | 24.35 | 26.71 | +4.91% | 596,500 |
| 2026-04-10 | 25.59 | 26.63 | 25.33 | 25.46 | +0.51% | 543,700 |
| 2026-04-09 | 25.19 | 25.93 | 24.76 | 25.33 | -0.39% | 413,500 |
| 2026-04-08 | 26.27 | 26.96 | 24.73 | 25.43 | +4.74% | 648,400 |
| 2026-04-07 | 24.63 | 24.84 | 23.64 | 24.28 | -2.25% | 514,700 |
| 2026-04-06 | 24.76 | 25.00 | 23.90 | 24.84 | +0.57% | 509,600 |
| 2026-04-02 | 23.68 | 25.45 | 23.57 | 24.70 | -1.00% | 715,400 |
| 2026-04-01 | 26.00 | 27.40 | 24.82 | 24.95 | -2.20% | 1,073,100 |
| 2026-03-31 | 23.58 | 25.81 | 23.58 | 25.51 | +11.30% | 913,800 |
| 2026-03-30 | 24.55 | 24.74 | 22.62 | 22.92 | -6.14% | 644,100 |
| 2026-03-27 | 24.19 | 25.39 | 24.00 | 24.42 | -0.20% | 656,800 |
| 2026-03-26 | 25.14 | 25.41 | 23.96 | 24.47 | -5.16% | 712,700 |
| 2026-03-25 | 25.71 | 27.21 | 25.32 | 25.80 | +3.82% | 1,091,300 |
| 2026-03-24 | 24.26 | 25.13 | 23.59 | 24.85 | +1.51% | 685,600 |
| 2026-03-23 | 23.24 | 24.63 | 22.99 | 24.48 | +6.02% | 767,900 |
| 2026-03-20 | 24.59 | 24.63 | 22.57 | 23.09 | -6.29% | 4,893,600 |
| 2026-03-19 | 24.62 | 24.92 | 23.46 | 24.64 | -3.86% | 714,500 |
| 2026-03-18 | 25.99 | 26.28 | 25.02 | 25.63 | -3.21% | 629,900 |
| 2026-03-17 | 26.29 | 27.22 | 25.78 | 26.48 | +0.38% | 632,600 |
| 2026-03-16 | 25.85 | 26.84 | 25.46 | 26.38 | +2.97% | 767,900 |
| 2026-03-13 | 27.40 | 28.09 | 25.58 | 25.62 | -5.08% | 708,800 |
| 2026-03-12 | 27.07 | 27.78 | 26.00 | 26.99 | -1.14% | 734,700 |
| 2026-03-11 | 27.35 | 28.60 | 26.97 | 27.30 | -1.02% | 635,100 |
| 2026-03-10 | 27.10 | 28.92 | 27.10 | 27.58 | +2.38% | 1,017,201 |
| 2026-03-09 | 25.21 | 27.24 | 25.04 | 26.94 | +4.02% | 696,035 |
| 2026-03-06 | 26.99 | 28.09 | 25.52 | 25.90 | -6.87% | 947,800 |
| 2026-03-05 | 29.31 | 29.34 | 26.90 | 27.81 | -6.62% | 1,234,200 |
| 2026-03-04 | 29.11 | 30.80 | 28.06 | 29.78 | +4.34% | 1,252,400 |
| 2026-03-03 | 30.53 | 30.55 | 27.44 | 28.54 | -10.62% | 1,286,900 |
| 2026-03-02 | 28.62 | 32.18 | 28.60 | 31.93 | +9.61% | 1,303,000 |
| 2026-02-27 | 29.70 | 31.20 | 28.90 | 29.13 | -6.72% | 1,557,300 |
| 2026-02-26 | 30.65 | 31.31 | 29.39 | 31.23 | +0.97% | 807,400 |
| 2026-02-25 | 31.53 | 32.31 | 30.80 | 30.93 | -0.87% | 679,700 |
| 2026-02-24 | 28.90 | 31.31 | 27.91 | 31.20 | +8.41% | 1,041,800 |
| 2026-02-23 | 29.06 | 29.10 | 27.40 | 28.78 | -1.74% | 793,900 |
| 2026-02-20 | 30.02 | 30.82 | 28.25 | 29.29 | -2.53% | 983,400 |
| 2026-02-19 | 28.96 | 30.49 | 28.05 | 30.05 | +2.88% | 843,700 |
| 2026-02-18 | 28.52 | 29.65 | 28.45 | 29.21 | +4.17% | 700,700 |
| 2026-02-17 | 28.11 | 28.25 | 26.32 | 28.04 | -0.74% | 893,900 |
| 2026-02-13 | 28.87 | 29.77 | 27.56 | 28.25 | -2.42% | 782,200 |
| 2026-02-12 | 31.57 | 31.57 | 28.50 | 28.95 | -5.24% | 1,024,300 |
| 2026-02-11 | 31.24 | 32.48 | 28.73 | 30.55 | +3.81% | 1,159,000 |
| 2026-02-10 | 31.11 | 31.14 | 29.05 | 29.43 | -6.03% | 745,300 |
| 2026-02-09 | 28.80 | 31.56 | 28.32 | 31.32 | +8.00% | 934,700 |
| 2026-02-06 | 27.85 | 29.03 | 26.86 | 29.00 | +7.57% | 1,392,300 |
| 2026-02-05 | 27.77 | 29.14 | 26.63 | 26.96 | -8.08% | 1,996,700 |
| 2026-02-04 | 33.45 | 33.45 | 27.74 | 29.33 | -12.21% | 2,056,400 |
| 2026-02-03 | 30.47 | 33.70 | 30.25 | 33.41 | +16.33% | 1,944,000 |
| 2026-02-02 | 31.05 | 32.33 | 28.39 | 28.72 | -5.68% | 1,435,100 |
| 2026-01-30 | 32.53 | 34.00 | 29.32 | 30.45 | -9.35% | 3,074,700 |
| 2026-01-29 | 35.90 | 35.99 | 31.20 | 33.59 | -10.55% | 2,517,800 |
| 2026-01-28 | 33.86 | 37.85 | 33.27 | 37.55 | +14.48% | 2,348,200 |
| 2026-01-27 | 31.38 | 33.22 | 30.66 | 32.80 | +2.72% | 1,413,200 |
| 2026-01-26 | 36.32 | 36.90 | 30.84 | 31.93 | -8.46% | 1,848,500 |
| 2026-01-23 | 33.83 | 35.72 | 32.94 | 34.88 | +3.59% | 1,215,100 |
| 2026-01-22 | 31.09 | 34.61 | 30.69 | 33.67 | +8.09% | 1,668,000 |
| 2026-01-21 | 31.61 | 32.00 | 28.86 | 31.15 | -4.18% | 2,098,400 |
| 2026-01-20 | 29.99 | 33.66 | 29.50 | 32.51 | +4.10% | 2,111,200 |
| 2026-01-19 | 29.96 | 31.39 | 29.96 | 31.23 | +2.13% | 361,800 |
| 2026-01-16 | 29.49 | 31.02 | 29.06 | 30.58 | +5.27% | 1,293,400 |
| 2026-01-15 | 29.09 | 31.22 | 28.59 | 29.05 | +0.28% | 1,595,200 |
| 2026-01-14 | 27.05 | 29.65 | 26.26 | 28.97 | +7.50% | 1,419,500 |
| 2026-01-13 | 27.10 | 27.94 | 26.45 | 26.95 | +0.86% | 1,294,800 |
| 2026-01-12 | 25.41 | 27.47 | 24.65 | 26.72 | +5.82% | 1,005,000 |
| 2026-01-09 | 26.69 | 27.71 | 25.00 | 25.25 | -1.83% | 1,339,600 |
| 2026-01-08 | 26.95 | 27.14 | 25.46 | 25.72 | -2.17% | 1,328,400 |
| 2026-01-07 | 25.32 | 26.35 | 24.61 | 26.29 | +3.83% | 1,025,900 |
| 2026-01-06 | 25.93 | 26.18 | 24.41 | 25.32 | -0.39% | 1,262,200 |
| 2026-01-05 | 23.80 | 25.50 | 23.20 | 25.42 | +10.81% | 1,505,800 |
| 2026-01-02 | 20.17 | 23.44 | 20.17 | 22.94 | +15.39% | 1,342,300 |
| 2025-12-31 | 19.54 | 20.28 | 19.37 | 19.88 | +2.16% | 779,700 |
| 2025-12-30 | 20.64 | 20.80 | 19.38 | 19.46 | -5.72% | 1,301,300 |
| 2025-12-29 | 20.24 | 21.86 | 20.05 | 20.64 | -0.10% | 970,400 |
| 2025-12-24 | 20.79 | 20.91 | 20.10 | 20.66 | -0.63% | 455,400 |
| 2025-12-23 | 20.64 | 21.90 | 20.60 | 20.79 | +0.14% | 974,800 |
| 2025-12-22 | 21.21 | 21.34 | 20.49 | 20.76 | -0.29% | 966,200 |
| 2025-12-19 | 19.65 | 21.53 | 19.65 | 20.82 | +8.10% | 4,699,500 |
| 2025-12-18 | 18.84 | 19.51 | 18.65 | 19.26 | +3.77% | 664,700 |
| 2025-12-17 | 19.45 | 19.84 | 18.47 | 18.56 | -4.08% | 741,000 |
| 2025-12-16 | 18.75 | 19.67 | 18.70 | 19.35 | +0.47% | 814,600 |
| 2025-12-15 | 20.48 | 21.06 | 19.24 | 19.26 | -4.08% | 939,600 |
| 2025-12-12 | 21.82 | 22.00 | 19.58 | 20.08 | -7.85% | 1,000,600 |
| 2025-12-11 | 20.05 | 22.08 | 20.02 | 21.79 | +6.24% | 738,600 |
| 2025-12-10 | 21.23 | 21.23 | 19.62 | 20.51 | -3.84% | 952,200 |
| 2025-12-09 | 21.15 | 21.67 | 20.78 | 21.33 | -0.70% | 770,682 |
| 2025-12-08 | 21.80 | 21.99 | 21.14 | 21.48 | -0.42% | 570,516 |
| 2025-12-05 | 22.92 | 23.03 | 20.97 | 21.57 | -5.23% | 1,096,600 |
| 2025-12-04 | 21.10 | 23.03 | 20.58 | 22.76 | +8.17% | 1,226,500 |
| 2025-12-03 | 21.12 | 21.60 | 20.52 | 21.04 | +0.05% | 697,700 |
| 2025-12-02 | 19.85 | 21.07 | 19.83 | 21.03 | +6.97% | 944,400 |
| 2025-12-01 | 19.92 | 20.37 | 19.44 | 19.66 | -2.82% | 749,500 |
| 2025-11-28 | 20.43 | 20.69 | 19.87 | 20.23 | -0.59% | 571,300 |
| 2025-11-27 | 20.34 | 20.39 | 20.20 | 20.35 | +0.84% | 126,100 |
| 2025-11-26 | 20.66 | 20.80 | 20.12 | 20.18 | -1.22% | 837,800 |
| 2025-11-25 | 19.63 | 20.56 | 19.01 | 20.43 | +3.39% | 989,900 |
| 2025-11-24 | 18.26 | 19.84 | 18.06 | 19.76 | +9.66% | 1,620,300 |
| 2025-11-21 | 18.03 | 18.24 | 17.09 | 18.02 | -3.07% | 2,245,700 |
| 2025-11-20 | 22.33 | 22.56 | 18.58 | 18.59 | -14.61% | 1,761,700 |
| 2025-11-19 | 21.67 | 22.73 | 21.17 | 21.77 | +3.47% | 1,683,100 |
| 2025-11-18 | 20.50 | 21.76 | 20.45 | 21.04 | +0.14% | 1,347,600 |
| 2025-11-17 | 21.48 | 22.16 | 20.77 | 21.01 | -3.62% | 1,075,600 |
| 2025-11-14 | 20.21 | 23.03 | 20.21 | 21.80 | +0.51% | 1,553,000 |
| 2025-11-13 | 22.01 | 23.13 | 21.41 | 21.69 | -2.03% | 1,422,800 |
| 2025-11-12 | 22.28 | 22.82 | 21.83 | 22.14 | +0.87% | 1,203,200 |
| 2025-11-11 | 22.69 | 22.69 | 21.47 | 21.95 | -5.10% | 990,700 |
| 2025-11-10 | 22.83 | 23.70 | 22.55 | 23.13 | +5.23% | 1,634,000 |
| 2025-11-07 | 20.00 | 22.07 | 19.88 | 21.98 | +3.24% | 1,893,400 |
| 2025-11-06 | 22.49 | 22.49 | 20.65 | 21.29 | -6.54% | 1,291,200 |
| 2025-11-05 | 23.73 | 24.04 | 22.10 | 22.78 | -5.12% | 2,044,100 |
| 2025-11-04 | 22.10 | 25.61 | 22.00 | 24.01 | -2.08% | 1,903,900 |
| 2025-11-03 | 27.99 | 27.99 | 24.50 | 24.52 | -14.86% | 2,707,200 |
| 2025-10-31 | 31.25 | 31.28 | 28.07 | 28.80 | -5.54% | 1,711,100 |
| 2025-10-30 | 29.00 | 31.10 | 27.42 | 30.49 | +7.32% | 2,169,200 |
| 2025-10-29 | 27.74 | 29.46 | 26.72 | 28.41 | +2.01% | 1,614,100 |
| 2025-10-28 | 27.58 | 29.20 | 26.82 | 27.85 | +4.23% | 2,112,600 |
| 2025-10-27 | 28.44 | 28.44 | 24.94 | 26.72 | -10.61% | 2,769,400 |
| 2025-10-24 | 30.51 | 32.00 | 28.44 | 29.89 | +0.50% | 2,842,400 |
| 2025-10-23 | 32.15 | 32.72 | 29.03 | 29.74 | -6.30% | 2,920,100 |
| 2025-10-22 | 26.48 | 32.09 | 26.38 | 31.74 | +9.71% | 2,906,600 |
| 2025-10-21 | 31.20 | 31.44 | 28.56 | 28.93 | -8.48% | 1,962,800 |
| 2025-10-20 | 30.91 | 32.48 | 29.19 | 31.61 | +7.19% | 2,093,200 |
| 2025-10-17 | 27.68 | 30.42 | 27.00 | 29.49 | -3.12% | 3,812,100 |
| 2025-10-16 | 34.98 | 36.52 | 30.17 | 30.44 | -13.15% | 3,624,900 |
| 2025-10-15 | 37.40 | 38.37 | 32.34 | 35.05 | -4.86% | 4,543,500 |
| 2025-10-14 | 36.20 | 37.70 | 30.79 | 36.84 | +29.86% | 4,409,800 |
| 2025-10-10 | 29.41 | 31.31 | 28.29 | 28.37 | +2.90% | 5,172,100 |
| 2025-10-09 | 26.11 | 28.73 | 25.83 | 27.57 | +9.75% | 3,336,500 |
| 2025-10-08 | 24.95 | 26.85 | 24.31 | 25.12 | +2.82% | 2,631,800 |
| 2025-10-07 | 24.21 | 26.50 | 23.58 | 24.43 | +3.74% | 2,702,100 |
| 2025-10-06 | 24.01 | 25.17 | 23.50 | 23.55 | +2.04% | 2,022,200 |
| 2025-10-03 | 23.80 | 24.89 | 22.39 | 23.08 | -1.79% | 1,684,600 |
| 2025-10-02 | 22.17 | 23.74 | 21.70 | 23.50 | +7.60% | 1,637,600 |
| 2025-10-01 | 20.84 | 22.01 | 20.82 | 21.84 | +2.20% | 1,156,100 |
| 2025-09-30 | 21.30 | 22.82 | 20.00 | 21.37 | -6.76% | 1,982,400 |
| 2025-09-29 | 23.99 | 24.15 | 22.40 | 22.92 | -1.33% | 1,084,400 |
| 2025-09-26 | 24.51 | 26.14 | 22.95 | 23.23 | -3.29% | 1,636,900 |
| 2025-09-25 | 21.40 | 24.59 | 21.04 | 24.02 | +2.65% | 1,787,500 |
| 2025-09-24 | 23.90 | 25.81 | 23.33 | 23.40 | +1.52% | 2,259,700 |
| 2025-09-23 | 21.79 | 23.20 | 21.23 | 23.05 | +7.06% | 2,631,700 |
| 2025-09-22 | 20.54 | 21.72 | 19.67 | 21.53 | +4.41% | 1,565,600 |
| 2025-09-19 | 19.28 | 21.05 | 19.28 | 20.62 | +6.23% | 5,882,600 |
| 2025-09-18 | 19.77 | 19.77 | 18.84 | 19.41 | +0.21% | 1,469,700 |
| 2025-09-17 | 18.75 | 19.46 | 18.52 | 19.37 | +4.82% | 1,760,700 |
| 2025-09-16 | 19.52 | 19.52 | 18.15 | 18.48 | -2.63% | 1,401,200 |
| 2025-09-15 | 16.68 | 19.43 | 16.42 | 18.98 | +14.75% | 2,142,200 |
| 2025-09-12 | 17.31 | 17.31 | 16.39 | 16.54 | -4.50% | 993,200 |
| 2025-09-11 | 17.36 | 17.80 | 17.05 | 17.32 | -1.03% | 1,123,100 |
| 2025-09-10 | 18.11 | 18.32 | 17.38 | 17.50 | -3.58% | 1,547,900 |
| 2025-09-09 | 17.04 | 18.62 | 16.57 | 18.15 | +10.40% | 1,983,100 |
| 2025-09-08 | 16.05 | 16.52 | 15.55 | 16.44 | +2.75% | 1,443,100 |
| 2025-09-05 | 15.60 | 16.02 | 15.12 | 16.00 | +3.03% | 1,088,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：9月（+36.64%）。最弱月份：11月（-17.50%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Energy Fuels Inc（EFR.TO）最新收盘价是多少？
2026-09-02 收于 19.78，来自Closelook数据湖的每日价格记录。
EFR.TO 的52周最高价和最低价是多少？
过去52周最高 38.37、最低 14.72（截至 2026-09-02）。
Energy Fuels Inc 历史上最强和最弱的月份是哪个？
历史上，EFR.TO 最强的日历月份是9月（平均 +36.64%），最弱的是11月（平均 -17.50%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的420根日线计算。