Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.210 | 9.350 | 9.000 | 9.350 | 9.350 | 305,400 |
| 2024-05-28 | 8.980 | 9.330 | 8.900 | 9.320 | 9.320 | 290,400 |
| 2024-05-27 | 8.970 | 8.980 | 8.870 | 8.960 | 8.960 | 62,900 |
| 2024-05-24 | 9.090 | 9.130 | 8.900 | 8.970 | 8.970 | 272,900 |
| 2024-05-23 | 9.100 | 9.260 | 9.050 | 9.110 | 9.110 | 286,300 |
| 2024-05-22 | 9.100 | 9.280 | 8.990 | 9.090 | 9.090 | 349,500 |
| 2024-05-21 | 9.210 | 9.570 | 9.170 | 9.170 | 9.170 | 557,000 |
| 2024-05-17 | 8.560 | 9.170 | 8.460 | 9.120 | 9.120 | 682,500 |
| 2024-05-16 | 8.460 | 8.520 | 8.370 | 8.500 | 8.500 | 317,700 |
| 2024-05-15 | 8.400 | 8.590 | 8.350 | 8.370 | 8.370 | 350,100 |
| 2024-05-14 | 8.300 | 8.480 | 8.300 | 8.340 | 8.340 | 358,300 |
| 2024-05-13 | 8.340 | 8.550 | 8.260 | 8.260 | 8.260 | 403,200 |
| 2024-05-10 | 8.410 | 8.420 | 8.170 | 8.320 | 8.320 | 447,800 |
| 2024-05-09 | 8.050 | 8.440 | 8.010 | 8.440 | 8.440 | 732,300 |
| 2024-05-08 | 8.000 | 8.040 | 7.850 | 8.030 | 8.030 | 719,800 |
| 2024-05-07 | 7.850 | 8.140 | 7.840 | 8.070 | 8.070 | 500,300 |
| 2024-05-06 | 7.700 | 7.990 | 7.660 | 7.850 | 7.850 | 486,500 |
| 2024-05-03 | 7.750 | 7.780 | 7.520 | 7.610 | 7.610 | 287,500 |
| 2024-05-02 | 7.620 | 7.810 | 7.450 | 7.650 | 7.650 | 463,200 |
| 2024-05-01 | 7.470 | 7.870 | 7.450 | 7.470 | 7.470 | 642,900 |
| 2024-04-30 | 7.470 | 7.500 | 7.100 | 7.130 | 7.130 | 528,900 |
| 2024-04-29 | 7.410 | 7.770 | 7.410 | 7.570 | 7.570 | 612,200 |
| 2024-04-26 | 7.360 | 7.540 | 7.210 | 7.350 | 7.350 | 449,000 |
| 2024-04-25 | 7.360 | 7.410 | 7.210 | 7.340 | 7.340 | 281,900 |
| 2024-04-24 | 7.240 | 7.420 | 7.160 | 7.370 | 7.370 | 352,200 |
| 2024-04-23 | 7.240 | 7.340 | 7.110 | 7.170 | 7.170 | 551,400 |
| 2024-04-22 | 7.850 | 7.850 | 7.160 | 7.250 | 7.250 | 1,359,800 |
| 2024-04-19 | 8.010 | 8.140 | 7.950 | 8.060 | 8.060 | 238,100 |
| 2024-04-18 | 8.080 | 8.160 | 7.890 | 8.050 | 8.050 | 246,500 |
| 2024-04-17 | 8.100 | 8.210 | 7.910 | 7.920 | 7.920 | 315,000 |
| 2024-04-16 | 8.250 | 8.270 | 7.930 | 8.030 | 8.030 | 476,000 |
| 2024-04-15 | 8.490 | 8.640 | 8.220 | 8.290 | 8.290 | 251,100 |
| 2024-04-12 | 8.870 | 9.050 | 8.420 | 8.490 | 8.490 | 394,500 |
| 2024-04-11 | 8.530 | 8.820 | 8.290 | 8.760 | 8.760 | 432,100 |
| 2024-04-10 | 8.400 | 8.610 | 8.340 | 8.530 | 8.530 | 305,700 |
| 2024-04-09 | 8.640 | 8.660 | 8.390 | 8.450 | 8.450 | 308,000 |
| 2024-04-08 | 8.950 | 8.950 | 8.560 | 8.630 | 8.630 | 239,300 |
| 2024-04-05 | 8.970 | 9.190 | 8.760 | 8.920 | 8.920 | 338,900 |
| 2024-04-04 | 9.380 | 9.380 | 8.910 | 8.960 | 8.960 | 361,600 |
| 2024-04-03 | 8.940 | 9.350 | 8.940 | 9.320 | 9.320 | 503,200 |
| 2024-04-02 | 8.760 | 8.950 | 8.620 | 8.910 | 8.910 | 287,900 |
| 2024-04-01 | 8.630 | 8.900 | 8.520 | 8.870 | 8.870 | 444,000 |
| 2024-03-28 | 8.250 | 8.520 | 8.220 | 8.470 | 8.470 | 525,900 |
| 2024-03-27 | 8.300 | 8.300 | 8.110 | 8.240 | 8.240 | 183,100 |
| 2024-03-26 | 8.220 | 8.340 | 8.090 | 8.170 | 8.170 | 258,700 |
| 2024-03-25 | 8.420 | 8.710 | 8.200 | 8.210 | 8.210 | 352,900 |
| 2024-03-22 | 8.370 | 8.550 | 8.320 | 8.400 | 8.400 | 277,300 |
| 2024-03-21 | 8.500 | 8.580 | 8.380 | 8.420 | 8.420 | 236,800 |
| 2024-03-20 | 8.160 | 8.550 | 8.070 | 8.460 | 8.460 | 371,900 |
| 2024-03-19 | 8.140 | 8.340 | 7.960 | 8.200 | 8.200 | 358,900 |
| 2024-03-18 | 8.270 | 8.270 | 8.030 | 8.180 | 8.180 | 306,700 |
| 2024-03-15 | 7.950 | 8.270 | 7.920 | 8.170 | 8.170 | 425,900 |
| 2024-03-14 | 7.990 | 8.080 | 7.820 | 8.000 | 8.000 | 401,100 |
| 2024-03-13 | 8.260 | 8.490 | 7.970 | 7.990 | 7.990 | 605,000 |
| 2024-03-12 | 8.270 | 8.510 | 8.190 | 8.260 | 8.260 | 347,300 |
| 2024-03-11 | 8.190 | 8.340 | 8.150 | 8.260 | 8.260 | 313,700 |
| 2024-03-08 | 8.670 | 8.670 | 8.110 | 8.200 | 8.200 | 500,000 |
| 2024-03-07 | 8.210 | 8.660 | 8.190 | 8.630 | 8.630 | 429,800 |
| 2024-03-06 | 8.370 | 8.490 | 8.220 | 8.250 | 8.250 | 364,800 |
| 2024-03-05 | 8.550 | 8.630 | 8.280 | 8.300 | 8.300 | 440,400 |
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.