Energy Fuels Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	9.000	9.000	8.540	8.570	8.570	281,800
2024-03-01	8.590	8.980	8.500	8.870	8.870	411,800
2024-02-29	8.760	8.890	8.430	8.620	8.620	451,100
2024-02-28	9.050	9.050	8.650	8.700	8.700	238,600
2024-02-27	8.630	9.150	8.630	8.980	8.980	457,900
2024-02-26	8.190	8.650	8.070	8.560	8.560	593,200
2024-02-23	8.190	8.240	8.060	8.080	8.080	331,100
2024-02-22	8.570	8.570	8.190	8.230	8.230	273,500
2024-02-21	8.260	8.580	8.160	8.460	8.460	434,200
2024-02-20	8.710	8.800	8.280	8.330	8.330	508,800
2024-02-16	9.040	9.070	8.710	8.740	8.740	329,500
2024-02-15	8.960	9.040	8.850	9.010	9.010	316,900
2024-02-14	9.090	9.130	8.810	8.910	8.910	342,200
2024-02-13	9.190	9.240	8.940	8.970	8.970	387,700
2024-02-12	9.150	9.380	9.010	9.300	9.300	261,900
2024-02-09	9.430	9.490	9.200	9.260	9.260	303,700
2024-02-08	9.940	9.970	9.250	9.390	9.390	526,900
2024-02-07	9.820	10.050	9.670	10.000	10.000	307,800
2024-02-06	10.090	10.120	9.800	9.840	9.840	258,000
2024-02-05	10.460	10.460	9.920	10.110	10.110	367,100
2024-02-02	10.620	10.660	10.370	10.470	10.470	292,500
2024-02-01	10.650	11.020	10.540	10.660	10.660	604,700
2024-01-31	10.380	10.590	10.140	10.200	10.200	732,100
2024-01-30	9.810	10.450	9.790	10.370	10.370	391,400
2024-01-29	9.790	9.930	9.470	9.880	9.880	279,800
2024-01-26	9.840	9.920	9.680	9.840	9.840	215,900
2024-01-25	10.100	10.100	9.790	9.860	9.860	254,200
2024-01-24	10.280	10.390	10.070	10.090	10.090	291,900
2024-01-23	9.860	10.190	9.770	10.160	10.160	300,600
2024-01-22	9.740	9.880	9.650	9.720	9.720	267,200
2024-01-19	10.330	10.330	9.690	9.880	9.880	360,500
2024-01-18	10.450	10.550	10.050	10.290	10.290	392,300
2024-01-17	10.200	10.490	10.050	10.370	10.370	429,900
2024-01-16	10.580	10.820	10.260	10.460	10.460	702,600
2024-01-15	10.250	10.700	10.250	10.690	10.690	310,400
2024-01-12	9.760	10.400	9.760	10.270	10.270	876,900
2024-01-11	9.380	9.540	9.150	9.470	9.470	260,000
2024-01-10	9.520	9.640	9.300	9.320	9.320	344,200
2024-01-09	9.030	9.630	8.910	9.350	9.350	470,600
2024-01-08	9.010	9.080	8.840	9.060	9.060	300,400
2024-01-05	9.250	9.310	8.990	9.030	9.030	305,500
2024-01-04	9.070	9.350	9.050	9.220	9.220	311,900
2024-01-03	9.140	9.320	8.990	9.080	9.080	331,300
2024-01-02	9.570	9.570	9.170	9.240	9.240	413,700
2023-12-29	9.500	9.630	9.270	9.500	9.500	508,300
2023-12-28	9.700	9.700	9.100	9.480	9.480	897,300
2023-12-27	10.380	10.480	10.170	10.200	10.200	373,100
2023-12-22	10.070	10.530	10.070	10.220	10.220	614,400
2023-12-21	9.460	10.270	9.460	10.060	10.060	649,200
2023-12-20	9.420	9.540	9.280	9.300	9.300	461,400
2023-12-19	9.890	9.890	9.370	9.440	9.440	697,300
2023-12-18	9.780	10.280	9.780	9.830	9.830	460,000
2023-12-15	10.440	10.510	9.560	9.760	9.760	751,500
2023-12-14	10.110	10.470	9.740	10.400	10.400	522,000
2023-12-13	10.140	10.140	9.630	10.000	10.000	419,800
2023-12-12	10.170	10.210	9.870	10.110	10.110	451,000
2023-12-11	10.260	10.330	9.970	10.220	10.220	383,200
2023-12-08	9.950	10.280	9.870	10.260	10.260	289,600
2023-12-07	10.100	10.160	9.740	9.950	9.950	484,300
2023-12-06	10.150	10.450	10.040	10.090	10.090	413,500

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.