Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.540 | 6.870 | 6.500 | 6.610 | 6.610 | 526,400 |
| 2024-08-22 | 6.560 | 6.600 | 6.260 | 6.260 | 6.260 | 248,200 |
| 2024-08-21 | 6.450 | 6.640 | 6.430 | 6.590 | 6.590 | 270,500 |
| 2024-08-20 | 6.410 | 6.490 | 6.310 | 6.430 | 6.430 | 203,300 |
| 2024-08-19 | 6.350 | 6.600 | 6.350 | 6.380 | 6.380 | 401,600 |
| 2024-08-16 | 6.390 | 6.400 | 6.270 | 6.360 | 6.360 | 220,100 |
| 2024-08-15 | 6.330 | 6.580 | 6.310 | 6.430 | 6.430 | 226,600 |
| 2024-08-14 | 6.290 | 6.360 | 6.220 | 6.240 | 6.240 | 220,100 |
| 2024-08-13 | 6.280 | 6.360 | 6.180 | 6.230 | 6.230 | 204,200 |
| 2024-08-12 | 6.130 | 6.460 | 6.130 | 6.280 | 6.280 | 297,900 |
| 2024-08-09 | 6.180 | 6.190 | 6.050 | 6.070 | 6.070 | 332,000 |
| 2024-08-08 | 6.250 | 6.290 | 6.130 | 6.220 | 6.220 | 346,400 |
| 2024-08-07 | 6.540 | 6.560 | 6.130 | 6.160 | 6.160 | 482,900 |
| 2024-08-06 | 6.590 | 6.640 | 6.360 | 6.370 | 6.370 | 578,100 |
| 2024-08-02 | 7.100 | 7.110 | 6.730 | 6.830 | 6.830 | 578,000 |
| 2024-08-01 | 7.740 | 7.800 | 7.120 | 7.200 | 7.200 | 509,400 |
| 2024-07-31 | 7.810 | 7.910 | 7.580 | 7.910 | 7.910 | 1,262,000 |
| 2024-07-30 | 7.620 | 7.750 | 7.550 | 7.690 | 7.690 | 392,800 |
| 2024-07-29 | 7.860 | 7.880 | 7.510 | 7.630 | 7.630 | 245,200 |
| 2024-07-26 | 7.820 | 7.880 | 7.660 | 7.850 | 7.850 | 287,500 |
| 2024-07-25 | 7.580 | 7.760 | 7.440 | 7.750 | 7.750 | 265,600 |
| 2024-07-24 | 7.890 | 7.930 | 7.640 | 7.640 | 7.640 | 189,500 |
| 2024-07-23 | 7.820 | 7.930 | 7.720 | 7.870 | 7.870 | 257,300 |
| 2024-07-22 | 7.800 | 7.890 | 7.700 | 7.810 | 7.810 | 229,300 |
| 2024-07-19 | 7.840 | 7.950 | 7.730 | 7.760 | 7.760 | 294,000 |
| 2024-07-18 | 8.150 | 8.210 | 7.840 | 7.940 | 7.940 | 542,700 |
| 2024-07-17 | 8.780 | 8.780 | 8.160 | 8.180 | 8.180 | 472,900 |
| 2024-07-16 | 8.800 | 8.870 | 8.540 | 8.820 | 8.820 | 360,800 |
| 2024-07-15 | 8.950 | 9.020 | 8.770 | 8.770 | 8.770 | 281,400 |
| 2024-07-12 | 9.030 | 9.130 | 8.950 | 8.980 | 8.980 | 209,600 |
| 2024-07-11 | 8.870 | 9.110 | 8.790 | 9.050 | 9.050 | 325,600 |
| 2024-07-10 | 8.370 | 8.970 | 8.370 | 8.830 | 8.830 | 507,700 |
| 2024-07-09 | 7.970 | 8.360 | 7.960 | 8.310 | 8.310 | 241,000 |
| 2024-07-08 | 8.120 | 8.220 | 7.980 | 8.090 | 8.090 | 271,400 |
| 2024-07-05 | 8.150 | 8.150 | 7.920 | 8.050 | 8.050 | 247,000 |
| 2024-07-04 | 8.270 | 8.270 | 8.150 | 8.210 | 8.210 | 59,200 |
| 2024-07-03 | 8.150 | 8.250 | 8.040 | 8.160 | 8.160 | 313,000 |
| 2024-07-02 | 8.220 | 8.350 | 7.970 | 8.110 | 8.110 | 242,300 |
| 2024-06-28 | 8.460 | 8.660 | 8.190 | 8.290 | 8.290 | 369,700 |
| 2024-06-27 | 8.090 | 8.470 | 8.040 | 8.440 | 8.440 | 275,900 |
| 2024-06-26 | 7.630 | 8.050 | 7.620 | 8.040 | 8.040 | 288,400 |
| 2024-06-25 | 7.890 | 7.890 | 7.570 | 7.620 | 7.620 | 297,000 |
| 2024-06-24 | 8.320 | 8.320 | 7.850 | 7.890 | 7.890 | 337,800 |
| 2024-06-21 | 8.300 | 8.430 | 8.130 | 8.300 | 8.300 | 504,000 |
| 2024-06-20 | 8.400 | 8.510 | 8.270 | 8.350 | 8.350 | 360,800 |
| 2024-06-19 | 8.380 | 8.380 | 8.220 | 8.310 | 8.310 | 48,400 |
| 2024-06-18 | 8.190 | 8.560 | 8.190 | 8.410 | 8.410 | 227,400 |
| 2024-06-17 | 8.260 | 8.390 | 8.080 | 8.240 | 8.240 | 248,800 |
| 2024-06-14 | 8.360 | 8.440 | 8.190 | 8.250 | 8.250 | 419,100 |
| 2024-06-13 | 8.120 | 8.470 | 8.120 | 8.410 | 8.410 | 270,200 |
| 2024-06-12 | 8.150 | 8.290 | 8.010 | 8.160 | 8.160 | 381,100 |
| 2024-06-11 | 8.290 | 8.360 | 7.970 | 8.020 | 8.020 | 333,300 |
| 2024-06-10 | 8.180 | 8.550 | 8.180 | 8.410 | 8.410 | 295,600 |
| 2024-06-07 | 8.340 | 8.460 | 8.130 | 8.130 | 8.130 | 293,500 |
| 2024-06-06 | 8.310 | 8.600 | 8.260 | 8.430 | 8.430 | 309,500 |
| 2024-06-05 | 8.560 | 8.650 | 8.310 | 8.350 | 8.350 | 463,900 |
| 2024-06-04 | 9.240 | 9.240 | 8.470 | 8.640 | 8.640 | 682,400 |
| 2024-06-03 | 9.520 | 9.580 | 9.200 | 9.300 | 9.300 | 362,500 |
| 2024-05-31 | 9.510 | 9.770 | 9.350 | 9.460 | 9.460 | 644,400 |
| 2024-05-30 | 9.280 | 9.680 | 9.250 | 9.530 | 9.530 | 443,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.