Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.730	8.140	7.670	7.900	7.900	603,300
2022-09-26	7.520	7.850	7.430	7.450	7.450	538,000
2022-09-23	7.760	7.820	7.430	7.560	7.560	672,600
2022-09-22	8.440	8.520	8.030	8.030	8.030	443,200
2022-09-21	8.650	8.780	8.360	8.410	8.410	486,200
2022-09-20	8.780	9.020	8.530	8.540	8.540	565,600
2022-09-19	8.440	8.890	8.390	8.840	8.840	419,600
2022-09-16	8.690	8.880	8.550	8.650	8.650	764,800
2022-09-15	9.490	9.500	8.820	8.880	8.880	627,600
2022-09-14	9.440	9.760	9.300	9.500	9.500	563,900
2022-09-13	9.500	9.760	9.350	9.400	9.400	641,200
2022-09-12	10.100	10.170	9.630	9.850	9.850	444,600
2022-09-09	10.220	10.530	9.890	10.010	10.010	754,300
2022-09-08	9.510	10.070	9.450	10.030	10.030	652,000
2022-09-07	9.540	9.630	9.060	9.590	9.590	452,700
2022-09-06	9.950	10.150	9.460	9.500	9.500	610,300
2022-09-02	9.860	9.900	9.200	9.510	9.510	579,200
2022-09-01	10.490	10.550	9.390	9.510	9.510	969,900
2022-08-31	10.090	10.810	9.650	10.670	10.670	1,149,100
2022-08-30	10.330	10.570	9.710	10.350	10.350	1,183,800
2022-08-29	8.910	10.370	8.850	10.100	10.100	1,151,200
2022-08-26	9.410	9.430	8.820	9.170	9.170	707,100
2022-08-25	9.520	9.900	9.110	9.430	9.430	961,000
2022-08-24	8.260	9.490	8.260	9.460	9.460	1,511,200
2022-08-23	7.500	8.060	7.480	7.860	7.860	506,600
2022-08-22	7.490	7.510	7.260	7.400	7.400	484,600
2022-08-19	7.940	7.940	7.620	7.670	7.670	375,200
2022-08-18	8.050	8.160	7.850	8.120	8.120	362,200
2022-08-17	8.490	8.570	7.960	7.960	7.960	655,100
2022-08-16	8.760	8.900	8.360	8.730	8.730	578,500
2022-08-15	8.780	8.820	8.520	8.780	8.780	366,100
2022-08-12	8.900	9.070	8.810	8.930	8.930	345,200
2022-08-11	9.020	9.320	8.890	8.910	8.910	488,600
2022-08-10	9.030	9.120	8.650	8.890	8.890	622,000
2022-08-09	9.130	9.270	8.760	8.840	8.840	457,800
2022-08-08	9.150	9.480	9.100	9.210	9.210	599,000
2022-08-05	8.530	9.140	8.480	9.040	9.040	439,100
2022-08-04	8.520	8.760	8.450	8.660	8.660	524,800
2022-08-03	8.730	8.800	8.350	8.630	8.630	558,800
2022-08-02	8.340	8.750	8.280	8.600	8.600	509,800
2022-07-29	8.310	8.690	8.140	8.590	8.590	798,800
2022-07-28	8.140	8.390	7.830	8.370	8.370	667,200
2022-07-27	7.380	7.950	7.380	7.890	7.890	718,500
2022-07-26	7.330	7.340	7.050	7.240	7.240	462,400
2022-07-25	7.010	7.290	6.740	7.290	7.290	479,300
2022-07-22	7.450	7.550	6.900	6.900	6.900	568,100
2022-07-21	7.600	7.650	7.330	7.440	7.440	338,700
2022-07-20	7.530	7.770	7.400	7.720	7.720	420,400
2022-07-19	7.210	7.620	7.160	7.600	7.600	618,800
2022-07-18	7.270	7.440	7.130	7.150	7.150	409,300
2022-07-15	7.140	7.210	6.780	7.070	7.070	425,600
2022-07-14	6.740	7.010	6.510	6.970	6.970	529,200
2022-07-13	6.560	6.990	6.560	6.830	6.830	561,400
2022-07-12	6.660	6.870	6.560	6.740	6.740	417,600
2022-07-11	6.930	7.020	6.720	6.770	6.770	333,000
2022-07-08	6.960	7.140	6.780	7.040	7.040	201,200
2022-07-07	6.560	7.080	6.550	7.020	7.020	448,100
2022-07-06	6.430	6.590	6.140	6.380	6.380	398,300
2022-07-05	6.340	6.410	6.180	6.390	6.390	444,800
2022-07-04	6.440	6.570	6.340	6.450	6.450	172,400

← NewerPage 18 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.