Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7.490	7.510	7.270	7.450	7.450	234,400
2023-03-20	7.460	7.500	7.320	7.390	7.390	279,700
2023-03-17	7.340	7.450	7.150	7.390	7.390	682,400
2023-03-16	7.130	7.360	6.700	7.280	7.280	452,600
2023-03-15	7.350	7.360	7.000	7.240	7.240	680,100
2023-03-14	7.810	7.870	7.430	7.540	7.540	523,900
2023-03-13	7.540	7.850	7.190	7.670	7.670	743,800
2023-03-10	7.900	8.030	7.540	7.620	7.620	589,800
2023-03-09	8.520	8.530	7.850	7.980	7.980	830,000
2023-03-08	8.420	8.530	8.340	8.450	8.450	311,600
2023-03-07	8.740	8.740	8.370	8.410	8.410	339,700
2023-03-06	9.020	9.040	8.730	8.790	8.790	304,600
2023-03-03	8.890	9.150	8.890	9.060	9.060	177,900
2023-03-02	9.230	9.230	8.710	8.850	8.850	437,100
2023-03-01	9.200	9.380	9.160	9.280	9.280	246,000
2023-02-28	9.350	9.450	9.050	9.190	9.190	240,400
2023-02-27	8.950	9.280	8.860	9.230	9.230	294,400
2023-02-24	8.870	9.060	8.810	8.910	8.910	350,700
2023-02-23	8.930	9.030	8.740	8.960	8.960	226,400
2023-02-22	8.890	8.970	8.680	8.810	8.810	300,600
2023-02-21	9.460	9.470	8.880	8.880	8.880	446,400
2023-02-17	9.670	9.680	9.510	9.510	9.510	229,000
2023-02-16	9.860	10.050	9.680	9.680	9.680	250,200
2023-02-15	9.800	10.040	9.730	9.990	9.990	274,600
2023-02-14	9.540	9.920	9.320	9.900	9.900	371,800
2023-02-13	9.850	9.890	9.570	9.590	9.590	310,800
2023-02-10	9.820	9.980	9.690	9.860	9.860	430,300
2023-02-09	9.820	10.260	9.610	9.940	9.940	533,100
2023-02-08	9.820	9.900	9.550	9.570	9.570	353,600
2023-02-07	9.680	9.820	9.520	9.820	9.820	457,800
2023-02-06	9.800	9.850	9.520	9.640	9.640	482,200
2023-02-03	10.190	10.340	9.870	9.890	9.890	635,900
2023-02-02	10.120	10.490	9.880	10.170	10.170	625,700
2023-02-01	9.800	10.230	9.500	10.030	10.030	610,900
2023-01-31	9.990	10.110	9.570	9.810	9.810	970,900
2023-01-30	9.900	10.410	9.830	10.050	10.050	569,300
2023-01-27	9.710	10.160	9.710	10.000	10.000	555,800
2023-01-26	9.870	10.040	9.570	9.760	9.760	598,000
2023-01-25	9.330	9.850	9.100	9.820	9.820	630,500
2023-01-24	9.480	9.560	9.380	9.480	9.480	284,800
2023-01-23	9.300	9.520	9.270	9.500	9.500	268,900
2023-01-20	8.830	9.340	8.730	9.290	9.290	416,400
2023-01-19	8.680	8.880	8.570	8.810	8.810	320,100
2023-01-18	9.130	9.200	8.770	8.800	8.800	354,100
2023-01-17	9.290	9.400	8.970	9.040	9.040	312,700
2023-01-16	9.340	9.350	9.210	9.230	9.230	68,000
2023-01-13	9.060	9.350	8.950	9.350	9.350	355,700
2023-01-12	9.200	9.290	8.920	9.150	9.150	271,200
2023-01-11	9.200	9.300	9.020	9.130	9.130	348,800
2023-01-10	8.850	9.180	8.720	9.180	9.180	371,800
2023-01-09	8.690	9.160	8.630	8.890	8.890	578,200
2023-01-06	8.160	8.620	8.150	8.620	8.620	436,100
2023-01-05	8.090	8.220	7.950	8.180	8.180	206,600
2023-01-04	8.390	8.390	8.050	8.170	8.170	281,200
2023-01-03	8.470	8.660	8.350	8.400	8.400	472,400
2022-12-30	8.290	8.430	8.200	8.380	8.380	240,600
2022-12-29	8.290	8.490	8.220	8.390	8.390	282,700
2022-12-28	8.350	8.370	8.110	8.190	8.190	241,700
2022-12-23	8.320	8.400	8.190	8.370	8.370	278,500
2022-12-22	8.360	8.490	8.090	8.320	8.320	265,800

← NewerPage 16 of 21 · 1,260 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.