Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	6.560	6.570	6.160	6.340	6.340	1,089,700
2022-06-29	7.120	7.150	6.660	6.680	6.680	514,600
2022-06-28	7.650	7.690	7.000	7.100	7.100	455,700
2022-06-27	7.490	7.660	7.330	7.510	7.510	434,700
2022-06-24	6.940	7.440	6.920	7.350	7.350	471,700
2022-06-23	6.820	6.930	6.570	6.810	6.810	630,000
2022-06-22	6.870	6.920	6.650	6.760	6.760	619,400
2022-06-21	7.120	7.470	7.000	7.170	7.170	577,800
2022-06-20	6.780	6.900	6.720	6.840	6.840	160,200
2022-06-17	6.790	7.030	6.660	6.830	6.830	616,100
2022-06-16	6.760	6.970	6.620	6.770	6.770	693,500
2022-06-15	6.950	7.260	6.790	7.090	7.090	876,500
2022-06-14	7.420	7.470	6.700	6.780	6.780	942,500
2022-06-13	7.700	7.710	7.120	7.230	7.230	1,077,100
2022-06-10	8.000	8.150	7.870	8.080	8.080	625,200
2022-06-09	8.940	8.990	8.180	8.180	8.180	715,400
2022-06-08	9.390	9.540	8.830	9.010	9.010	1,230,900
2022-06-07	8.130	9.500	7.970	9.330	9.330	1,740,500
2022-06-06	8.410	8.440	8.060	8.280	8.280	419,300
2022-06-03	8.360	8.420	8.090	8.270	8.270	416,400
2022-06-02	7.780	8.610	7.750	8.470	8.470	558,600
2022-06-01	8.130	8.230	7.740	7.790	7.790	418,500
2022-05-31	8.560	8.690	7.980	8.120	8.120	1,074,300
2022-05-30	8.580	8.690	8.510	8.670	8.670	185,500
2022-05-27	8.460	8.610	8.260	8.450	8.450	378,000
2022-05-26	7.990	8.380	7.960	8.310	8.310	519,100
2022-05-25	7.790	8.020	7.680	8.000	8.000	556,500
2022-05-24	7.900	7.940	7.630	7.840	7.840	595,200
2022-05-20	7.900	7.960	7.480	7.760	7.760	719,800
2022-05-19	7.480	7.910	7.470	7.710	7.710	837,100
2022-05-18	8.300	8.370	7.420	7.540	7.540	943,600
2022-05-17	8.300	8.590	7.920	8.360	8.360	1,432,100
2022-05-16	7.740	7.820	7.440	7.610	7.610	1,073,800
2022-05-13	7.280	7.910	7.250	7.590	7.590	1,092,700
2022-05-12	6.940	7.260	6.590	6.850	6.850	1,612,600
2022-05-11	7.640	7.850	7.110	7.150	7.150	1,216,800
2022-05-10	7.580	7.870	7.270	7.570	7.570	1,997,800
2022-05-09	8.570	8.570	7.550	7.580	7.580	1,638,100
2022-05-06	9.080	9.080	8.500	8.880	8.880	1,279,800
2022-05-05	9.940	10.120	8.840	9.030	9.030	919,100
2022-05-04	9.760	9.870	9.160	9.820	9.820	774,800
2022-05-03	9.420	9.830	9.420	9.710	9.710	500,600
2022-05-02	9.460	9.600	9.160	9.490	9.490	647,400
2022-04-29	9.990	10.390	9.560	9.680	9.680	423,400
2022-04-28	9.940	10.030	9.300	9.990	9.990	1,110,800
2022-04-27	10.140	10.550	9.780	9.820	9.820	1,047,100
2022-04-26	10.530	10.550	9.910	9.990	9.990	625,600
2022-04-25	9.830	10.380	9.730	10.250	10.250	819,900
2022-04-22	11.040	11.180	10.230	10.400	10.400	814,000
2022-04-21	12.220	12.220	10.770	10.840	10.840	1,066,400
2022-04-20	12.000	12.300	11.460	12.210	12.210	764,100
2022-04-19	12.580	12.590	11.900	11.970	11.970	708,600
2022-04-18	13.580	13.590	12.560	12.610	12.610	807,100
2022-04-14	13.640	13.820	13.260	13.530	13.530	733,900
2022-04-13	13.030	13.690	13.030	13.540	13.540	1,133,900
2022-04-12	12.430	13.090	12.400	12.640	12.640	1,074,900
2022-04-11	12.210	12.540	11.820	12.260	12.260	740,600
2022-04-08	12.350	12.580	11.900	12.250	12.250	662,200
2022-04-07	11.340	12.380	11.340	12.320	12.320	1,321,600
2022-04-06	11.250	11.250	10.720	11.190	11.190	753,300

← NewerPage 19 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.