Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 10.060 | 10.220 | 10.010 | 10.180 | 10.180 | 278,800 |
| 2023-09-08 | 10.000 | 10.130 | 9.850 | 10.040 | 10.040 | 247,100 |
| 2023-09-07 | 9.990 | 10.050 | 9.810 | 10.020 | 10.020 | 224,700 |
| 2023-09-06 | 10.240 | 10.350 | 9.970 | 10.100 | 10.100 | 333,000 |
| 2023-09-05 | 10.120 | 10.310 | 9.880 | 10.270 | 10.270 | 616,900 |
| 2023-09-01 | 9.810 | 10.010 | 9.730 | 9.850 | 9.850 | 391,400 |
| 2023-08-31 | 9.880 | 9.880 | 9.520 | 9.630 | 9.630 | 372,300 |
| 2023-08-30 | 9.440 | 9.850 | 9.400 | 9.730 | 9.730 | 375,200 |
| 2023-08-29 | 9.430 | 9.540 | 9.390 | 9.430 | 9.430 | 276,900 |
| 2023-08-28 | 9.300 | 9.480 | 9.300 | 9.400 | 9.400 | 215,900 |
| 2023-08-25 | 9.270 | 9.370 | 8.900 | 9.290 | 9.290 | 440,000 |
| 2023-08-24 | 9.380 | 9.490 | 9.220 | 9.270 | 9.270 | 281,200 |
| 2023-08-23 | 9.320 | 9.550 | 9.260 | 9.470 | 9.470 | 395,600 |
| 2023-08-22 | 9.550 | 9.620 | 9.100 | 9.330 | 9.330 | 357,500 |
| 2023-08-21 | 8.840 | 9.540 | 8.790 | 9.500 | 9.500 | 774,600 |
| 2023-08-18 | 8.390 | 8.850 | 8.300 | 8.810 | 8.810 | 448,600 |
| 2023-08-17 | 8.490 | 8.540 | 8.400 | 8.470 | 8.470 | 129,500 |
| 2023-08-16 | 8.460 | 8.620 | 8.320 | 8.400 | 8.400 | 174,900 |
| 2023-08-15 | 8.780 | 8.830 | 8.460 | 8.470 | 8.470 | 334,700 |
| 2023-08-14 | 9.000 | 9.010 | 8.570 | 8.900 | 8.900 | 330,500 |
| 2023-08-11 | 8.520 | 9.070 | 8.400 | 9.060 | 9.060 | 346,300 |
| 2023-08-10 | 8.700 | 9.100 | 8.460 | 8.550 | 8.550 | 588,700 |
| 2023-08-09 | 8.600 | 8.670 | 8.360 | 8.650 | 8.650 | 343,500 |
| 2023-08-08 | 8.170 | 8.570 | 8.040 | 8.560 | 8.560 | 525,500 |
| 2023-08-04 | 8.220 | 8.330 | 8.090 | 8.120 | 8.120 | 265,300 |
| 2023-08-03 | 8.090 | 8.180 | 8.010 | 8.110 | 8.110 | 148,100 |
| 2023-08-02 | 8.290 | 8.290 | 7.740 | 8.090 | 8.090 | 598,200 |
| 2023-08-01 | 8.340 | 8.470 | 8.200 | 8.390 | 8.390 | 333,800 |
| 2023-07-31 | 8.050 | 8.450 | 7.990 | 8.450 | 8.450 | 754,500 |
| 2023-07-28 | 7.800 | 8.000 | 7.800 | 7.920 | 7.920 | 197,900 |
| 2023-07-27 | 8.070 | 8.100 | 7.750 | 7.770 | 7.770 | 186,300 |
| 2023-07-26 | 8.100 | 8.130 | 7.870 | 8.010 | 8.010 | 212,100 |
| 2023-07-25 | 7.840 | 8.160 | 7.800 | 8.100 | 8.100 | 268,600 |
| 2023-07-24 | 7.920 | 7.920 | 7.730 | 7.770 | 7.770 | 153,500 |
| 2023-07-21 | 7.990 | 7.990 | 7.810 | 7.890 | 7.890 | 223,700 |
| 2023-07-20 | 8.200 | 8.200 | 7.920 | 7.940 | 7.940 | 199,600 |
| 2023-07-19 | 8.310 | 8.450 | 8.160 | 8.260 | 8.260 | 242,900 |
| 2023-07-18 | 8.260 | 8.500 | 8.200 | 8.360 | 8.360 | 274,100 |
| 2023-07-17 | 8.150 | 8.260 | 8.020 | 8.240 | 8.240 | 256,700 |
| 2023-07-14 | 8.360 | 8.360 | 8.200 | 8.230 | 8.230 | 195,300 |
| 2023-07-13 | 8.150 | 8.360 | 8.110 | 8.360 | 8.360 | 211,500 |
| 2023-07-12 | 8.260 | 8.340 | 8.090 | 8.100 | 8.100 | 252,400 |
| 2023-07-11 | 8.000 | 8.140 | 7.910 | 8.140 | 8.140 | 204,500 |
| 2023-07-10 | 7.850 | 7.980 | 7.790 | 7.980 | 7.980 | 171,700 |
| 2023-07-07 | 7.590 | 7.950 | 7.580 | 7.830 | 7.830 | 161,400 |
| 2023-07-06 | 7.880 | 7.930 | 7.530 | 7.560 | 7.560 | 373,900 |
| 2023-07-05 | 8.220 | 8.220 | 7.910 | 7.910 | 7.910 | 182,300 |
| 2023-07-04 | 8.210 | 8.370 | 8.210 | 8.280 | 8.280 | 45,300 |
| 2023-06-30 | 8.180 | 8.260 | 8.110 | 8.230 | 8.230 | 155,600 |
| 2023-06-29 | 8.160 | 8.290 | 8.040 | 8.090 | 8.090 | 183,900 |
| 2023-06-28 | 7.920 | 8.150 | 7.850 | 8.140 | 8.140 | 189,300 |
| 2023-06-27 | 7.910 | 7.950 | 7.820 | 7.900 | 7.900 | 172,500 |
| 2023-06-26 | 7.900 | 8.080 | 7.880 | 7.930 | 7.930 | 165,900 |
| 2023-06-23 | 8.040 | 8.040 | 7.840 | 7.910 | 7.910 | 204,500 |
| 2023-06-22 | 8.300 | 8.300 | 8.090 | 8.170 | 8.170 | 185,800 |
| 2023-06-21 | 8.300 | 8.510 | 8.230 | 8.380 | 8.380 | 145,800 |
| 2023-06-20 | 8.410 | 8.590 | 8.270 | 8.420 | 8.420 | 168,100 |
| 2023-06-19 | 8.390 | 8.580 | 8.390 | 8.430 | 8.430 | 43,800 |
| 2023-06-16 | 8.550 | 8.570 | 8.330 | 8.450 | 8.450 | 226,600 |
| 2023-06-15 | 8.360 | 8.550 | 8.320 | 8.550 | 8.550 | 154,300 |
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.