Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.490	10.510	10.120	10.150	10.150	375,400
2023-12-04	10.620	10.790	10.490	10.530	10.530	507,900
2023-12-01	10.790	10.940	10.390	10.420	10.420	366,400
2023-11-30	10.370	10.840	10.280	10.790	10.790	553,100
2023-11-29	11.230	11.230	10.320	10.350	10.350	443,900
2023-11-28	11.410	11.410	11.080	11.160	11.160	213,400
2023-11-27	11.490	11.590	11.360	11.430	11.430	203,200
2023-11-24	11.430	11.680	11.430	11.500	11.500	169,100
2023-11-23	11.530	11.650	11.480	11.620	11.620	50,900
2023-11-22	11.590	11.590	11.300	11.580	11.580	206,200
2023-11-21	11.800	11.880	11.390	11.590	11.590	276,100
2023-11-20	11.590	11.810	11.530	11.790	11.790	284,100
2023-11-17	11.440	11.680	11.370	11.580	11.580	217,700
2023-11-16	11.020	11.410	10.980	11.380	11.380	258,100
2023-11-15	11.340	11.350	10.960	11.010	11.010	237,800
2023-11-14	11.460	11.550	11.150	11.340	11.340	206,000
2023-11-13	10.910	11.430	10.910	11.350	11.350	433,900
2023-11-10	11.010	11.010	10.630	10.920	10.920	314,200
2023-11-09	10.420	11.050	10.390	10.930	10.930	426,300
2023-11-08	10.690	10.840	10.370	10.450	10.450	263,100
2023-11-07	10.400	10.760	10.120	10.690	10.690	313,300
2023-11-06	11.000	11.140	10.390	10.470	10.470	522,000
2023-11-03	11.200	11.270	10.760	10.850	10.850	310,400
2023-11-02	11.140	11.270	10.930	11.240	11.240	376,000
2023-11-01	11.200	11.200	10.890	11.090	11.090	288,100
2023-10-31	10.730	11.250	10.650	11.090	11.090	558,100
2023-10-30	10.570	10.800	10.330	10.590	10.590	218,600
2023-10-27	10.700	10.860	10.410	10.480	10.480	188,400
2023-10-26	10.860	10.950	10.420	10.610	10.610	267,200
2023-10-25	10.960	11.180	10.780	10.890	10.890	418,000
2023-10-24	10.700	11.100	10.680	10.920	10.920	322,500
2023-10-23	10.470	10.800	10.310	10.640	10.640	278,300
2023-10-20	10.830	10.950	10.310	10.540	10.540	346,900
2023-10-19	10.290	10.760	10.120	10.700	10.700	387,600
2023-10-18	10.240	10.460	10.110	10.300	10.300	323,100
2023-10-17	9.840	10.320	9.820	10.190	10.190	294,200
2023-10-16	10.340	10.460	9.750	9.870	9.870	380,200
2023-10-13	10.310	10.370	10.090	10.310	10.310	185,400
2023-10-12	10.350	10.350	10.060	10.160	10.160	230,200
2023-10-11	10.710	10.730	10.160	10.330	10.330	305,800
2023-10-10	10.420	10.710	10.360	10.650	10.650	460,900
2023-10-06	10.260	10.650	10.200	10.470	10.470	335,700
2023-10-05	10.050	10.480	10.040	10.350	10.350	344,200
2023-10-04	10.300	10.370	9.930	10.140	10.140	536,600
2023-10-03	10.320	10.860	10.300	10.430	10.430	446,000
2023-10-02	11.100	11.100	10.430	10.490	10.490	600,400
2023-09-29	11.940	11.940	11.150	11.160	11.160	624,800
2023-09-28	11.500	12.150	11.500	11.820	11.820	500,200
2023-09-27	11.850	12.070	11.060	11.440	11.440	573,500
2023-09-26	11.940	12.170	11.660	11.730	11.730	708,600
2023-09-25	11.380	12.030	11.180	12.010	12.010	805,500
2023-09-22	10.750	11.470	10.750	11.070	11.070	486,600
2023-09-21	10.550	10.880	10.420	10.630	10.630	270,500
2023-09-20	10.820	11.280	10.780	10.820	10.820	371,000
2023-09-19	11.520	11.660	10.790	10.920	10.920	590,300
2023-09-18	11.400	11.690	11.140	11.650	11.650	441,900
2023-09-15	11.000	11.410	11.000	11.360	11.360	766,400
2023-09-14	10.730	10.980	10.670	10.880	10.880	552,200
2023-09-13	10.100	10.670	10.090	10.630	10.630	555,500
2023-09-12	10.170	10.340	10.080	10.110	10.110	224,400

← NewerPage 13 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.