Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 8.750 | 8.760 | 8.300 | 8.470 | 8.470 | 402,500 |
| 2023-06-13 | 8.810 | 9.350 | 8.600 | 8.680 | 8.680 | 425,400 |
| 2023-06-12 | 8.410 | 8.770 | 8.390 | 8.740 | 8.740 | 211,100 |
| 2023-06-09 | 8.560 | 8.580 | 8.290 | 8.470 | 8.470 | 180,000 |
| 2023-06-08 | 8.460 | 8.620 | 8.280 | 8.550 | 8.550 | 248,000 |
| 2023-06-07 | 8.420 | 8.570 | 8.330 | 8.450 | 8.450 | 284,700 |
| 2023-06-06 | 8.750 | 8.750 | 8.190 | 8.400 | 8.400 | 368,800 |
| 2023-06-05 | 8.550 | 8.800 | 8.530 | 8.750 | 8.750 | 331,800 |
| 2023-06-02 | 8.700 | 8.710 | 8.450 | 8.600 | 8.600 | 271,600 |
| 2023-06-01 | 8.040 | 8.720 | 7.990 | 8.540 | 8.540 | 493,400 |
| 2023-05-31 | 7.710 | 8.020 | 7.620 | 7.970 | 7.970 | 494,000 |
| 2023-05-30 | 8.100 | 8.100 | 7.600 | 7.760 | 7.760 | 163,500 |
| 2023-05-29 | 8.130 | 8.190 | 8.080 | 8.160 | 8.160 | 38,000 |
| 2023-05-26 | 8.140 | 8.140 | 7.920 | 8.060 | 8.060 | 123,900 |
| 2023-05-25 | 8.330 | 8.410 | 8.090 | 8.100 | 8.100 | 191,200 |
| 2023-05-24 | 8.470 | 8.490 | 8.280 | 8.360 | 8.360 | 175,700 |
| 2023-05-23 | 8.360 | 8.570 | 8.290 | 8.520 | 8.520 | 234,800 |
| 2023-05-19 | 8.210 | 8.260 | 8.030 | 8.080 | 8.080 | 135,100 |
| 2023-05-18 | 8.150 | 8.170 | 7.990 | 8.130 | 8.130 | 120,300 |
| 2023-05-17 | 8.000 | 8.200 | 7.850 | 8.130 | 8.130 | 226,100 |
| 2023-05-16 | 8.210 | 8.230 | 7.930 | 7.960 | 7.960 | 204,600 |
| 2023-05-15 | 8.280 | 8.410 | 8.240 | 8.270 | 8.270 | 168,500 |
| 2023-05-12 | 8.030 | 8.250 | 8.030 | 8.250 | 8.250 | 137,000 |
| 2023-05-11 | 8.590 | 8.720 | 7.930 | 8.030 | 8.030 | 372,100 |
| 2023-05-10 | 8.880 | 9.050 | 8.440 | 8.650 | 8.650 | 480,000 |
| 2023-05-09 | 8.060 | 8.770 | 7.990 | 8.750 | 8.750 | 564,800 |
| 2023-05-08 | 7.980 | 8.150 | 7.950 | 8.120 | 8.120 | 264,700 |
| 2023-05-05 | 7.720 | 7.970 | 7.670 | 7.960 | 7.960 | 313,700 |
| 2023-05-04 | 7.560 | 7.660 | 7.440 | 7.640 | 7.640 | 154,200 |
| 2023-05-03 | 7.440 | 7.720 | 7.410 | 7.590 | 7.590 | 191,600 |
| 2023-05-02 | 7.420 | 7.560 | 7.370 | 7.480 | 7.480 | 272,400 |
| 2023-05-01 | 7.700 | 7.800 | 7.470 | 7.510 | 7.510 | 251,000 |
| 2023-04-28 | 7.400 | 7.740 | 7.340 | 7.700 | 7.700 | 694,700 |
| 2023-04-27 | 7.180 | 7.430 | 7.100 | 7.420 | 7.420 | 341,800 |
| 2023-04-26 | 6.970 | 7.320 | 6.920 | 7.130 | 7.130 | 412,200 |
| 2023-04-25 | 6.870 | 7.020 | 6.850 | 6.950 | 6.950 | 255,000 |
| 2023-04-24 | 6.830 | 6.930 | 6.770 | 6.890 | 6.890 | 205,700 |
| 2023-04-21 | 6.920 | 6.930 | 6.750 | 6.830 | 6.830 | 171,200 |
| 2023-04-20 | 6.880 | 6.990 | 6.870 | 6.950 | 6.950 | 161,200 |
| 2023-04-19 | 6.870 | 6.990 | 6.800 | 6.970 | 6.970 | 287,600 |
| 2023-04-18 | 7.130 | 7.170 | 6.870 | 7.000 | 7.000 | 205,800 |
| 2023-04-17 | 7.190 | 7.210 | 6.990 | 7.060 | 7.060 | 191,200 |
| 2023-04-14 | 7.280 | 7.330 | 7.050 | 7.180 | 7.180 | 198,300 |
| 2023-04-13 | 7.090 | 7.400 | 7.090 | 7.300 | 7.300 | 296,600 |
| 2023-04-12 | 7.220 | 7.300 | 7.050 | 7.050 | 7.050 | 273,500 |
| 2023-04-11 | 7.100 | 7.290 | 7.080 | 7.200 | 7.200 | 221,000 |
| 2023-04-10 | 6.890 | 7.110 | 6.850 | 7.110 | 7.110 | 247,300 |
| 2023-04-06 | 6.920 | 6.960 | 6.770 | 6.890 | 6.890 | 225,900 |
| 2023-04-05 | 7.170 | 7.200 | 6.890 | 6.930 | 6.930 | 410,500 |
| 2023-04-04 | 7.330 | 7.330 | 7.040 | 7.190 | 7.190 | 266,600 |
| 2023-04-03 | 7.630 | 7.740 | 7.300 | 7.320 | 7.320 | 333,700 |
| 2023-03-31 | 7.540 | 7.560 | 7.360 | 7.540 | 7.540 | 282,100 |
| 2023-03-30 | 7.450 | 7.500 | 7.350 | 7.500 | 7.500 | 238,400 |
| 2023-03-29 | 7.180 | 7.370 | 7.110 | 7.330 | 7.330 | 239,600 |
| 2023-03-28 | 7.050 | 7.190 | 7.000 | 7.100 | 7.100 | 282,700 |
| 2023-03-27 | 6.890 | 7.080 | 6.800 | 7.010 | 7.010 | 292,700 |
| 2023-03-24 | 6.910 | 6.920 | 6.720 | 6.830 | 6.830 | 402,300 |
| 2023-03-23 | 7.220 | 7.330 | 6.890 | 6.970 | 6.970 | 399,900 |
| 2023-03-22 | 7.480 | 7.490 | 7.120 | 7.130 | 7.130 | 360,600 |
| 2023-03-21 | 7.490 | 7.510 | 7.270 | 7.450 | 7.450 | 234,400 |
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.