Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.110	8.490	8.090	8.470	8.470	293,200
2022-12-20	7.910	8.260	7.910	8.060	8.060	439,000
2022-12-19	8.160	8.170	7.890	7.920	7.920	288,000
2022-12-16	7.800	8.250	7.730	8.160	8.160	642,900
2022-12-15	8.000	8.050	7.850	7.850	7.850	722,200
2022-12-14	8.290	8.320	8.010	8.120	8.120	305,100
2022-12-13	8.660	8.770	8.210	8.280	8.280	307,700
2022-12-12	8.070	8.380	8.070	8.340	8.340	388,200
2022-12-09	8.200	8.390	8.010	8.020	8.020	234,700
2022-12-08	8.220	8.410	8.180	8.260	8.260	317,900
2022-12-07	8.040	8.270	8.020	8.050	8.050	345,100
2022-12-06	8.470	8.510	8.040	8.070	8.070	428,300
2022-12-05	9.030	9.180	8.400	8.400	8.400	429,000
2022-12-02	8.980	9.180	8.830	9.090	9.090	272,800
2022-12-01	9.430	9.440	9.020	9.090	9.090	288,300
2022-11-30	8.830	9.370	8.830	9.370	9.370	705,600
2022-11-29	8.590	8.850	8.590	8.800	8.800	296,600
2022-11-28	9.030	9.070	8.530	8.560	8.560	289,500
2022-11-25	9.190	9.240	9.050	9.150	9.150	119,600
2022-11-24	9.160	9.310	9.110	9.270	9.270	54,600
2022-11-23	9.050	9.220	8.990	9.210	9.210	208,900
2022-11-22	9.140	9.210	9.030	9.130	9.130	265,200
2022-11-21	9.300	9.340	8.890	9.080	9.080	410,600
2022-11-18	9.400	9.600	9.260	9.420	9.420	270,000
2022-11-17	9.160	9.400	9.090	9.280	9.280	308,900
2022-11-16	9.800	9.810	9.240	9.300	9.300	500,200
2022-11-15	10.250	10.300	9.860	9.890	9.890	414,400
2022-11-14	10.270	10.270	9.790	10.020	10.020	554,600
2022-11-11	9.940	10.560	9.850	10.220	10.220	681,400
2022-11-10	9.800	9.900	9.620	9.840	9.840	375,400
2022-11-09	9.970	10.050	9.360	9.380	9.380	629,700
2022-11-08	9.670	10.260	9.500	10.040	10.040	804,200
2022-11-07	9.370	9.780	8.980	9.680	9.680	471,100
2022-11-04	9.440	9.550	8.980	9.300	9.300	561,900
2022-11-03	9.020	9.740	8.940	9.230	9.230	477,600
2022-11-02	9.560	9.740	9.100	9.110	9.110	599,000
2022-11-01	10.030	10.070	9.550	9.580	9.580	227,400
2022-10-31	9.810	10.130	9.710	9.850	9.850	427,800
2022-10-28	9.800	9.950	9.490	9.920	9.920	368,300
2022-10-27	10.300	10.300	9.720	9.740	9.740	509,400
2022-10-26	9.910	10.250	9.890	10.130	10.130	664,900
2022-10-25	9.470	9.980	9.440	9.860	9.860	387,400
2022-10-24	9.570	9.650	9.230	9.510	9.510	446,300
2022-10-21	9.270	9.620	9.180	9.550	9.550	320,500
2022-10-20	9.120	9.580	9.090	9.260	9.260	467,400
2022-10-19	9.110	9.260	8.930	9.080	9.080	313,200
2022-10-18	9.300	9.400	9.110	9.190	9.190	491,300
2022-10-17	8.570	9.180	8.540	9.050	9.050	666,300
2022-10-14	8.970	9.090	8.390	8.400	8.400	399,600
2022-10-13	8.330	8.890	8.200	8.890	8.890	495,900
2022-10-12	8.560	8.610	8.070	8.500	8.500	750,800
2022-10-11	8.600	8.820	8.310	8.610	8.610	639,200
2022-10-07	9.250	9.500	9.190	9.260	9.260	594,200
2022-10-06	9.310	9.700	9.220	9.390	9.390	400,900
2022-10-05	9.050	9.400	8.920	9.380	9.380	538,200
2022-10-04	9.200	9.280	8.930	9.200	9.200	523,000
2022-10-03	8.650	8.880	8.520	8.820	8.820	561,800
2022-09-30	8.240	8.650	7.980	8.430	8.430	730,000
2022-09-29	8.330	8.430	8.150	8.260	8.260	546,200
2022-09-28	7.990	8.550	7.800	8.480	8.480	636,900

← NewerPage 17 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.