Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.400	17.900	17.280	17.330	17.330	560,200
2026-07-21	16.850	17.500	16.760	17.410	17.410	707,471
2026-07-20	16.240	16.650	15.930	16.510	16.510	513,326
2026-07-17	16.220	16.570	15.700	16.120	16.120	667,100
2026-07-16	17.410	17.410	16.180	16.380	16.380	681,800
2026-07-15	18.670	18.720	17.400	17.770	17.770	624,000
2026-07-14	18.820	19.120	18.500	18.600	18.600	400,200
2026-07-13	19.030	19.070	18.280	18.490	18.490	346,600
2026-07-10	19.730	20.110	19.050	19.230	19.230	423,800
2026-07-09	18.760	19.300	18.580	19.070	19.070	515,000
2026-07-08	18.010	18.610	17.870	18.580	18.580	548,600
2026-07-07	19.490	19.490	17.870	18.280	18.280	714,400
2026-07-06	19.740	20.300	19.480	19.570	19.570	343,800
2026-07-03	19.980	20.060	19.660	19.870	19.870	201,200
2026-07-02	20.350	21.230	19.270	19.530	19.530	608,700
2026-06-30	20.600	20.710	20.000	20.600	20.600	786,900
2026-06-29	20.600	20.820	19.690	20.710	20.710	625,800
2026-06-26	20.230	20.610	19.700	20.470	20.470	591,700
2026-06-25	21.510	21.900	20.470	20.530	20.530	439,600
2026-06-24	21.610	21.760	20.700	21.380	21.380	548,900
2026-06-23	22.010	23.380	21.730	21.990	21.990	817,600
2026-06-22	23.640	23.910	22.360	22.870	22.870	532,600
2026-06-19	23.170	23.600	22.890	23.420	23.420	1,155,500
2026-06-18	25.150	25.490	22.850	23.390	23.390	1,521,000
2026-06-17	21.570	22.450	21.560	21.620	21.620	600,500
2026-06-16	21.940	22.990	21.480	21.530	21.530	624,500
2026-06-15	22.240	23.070	21.800	21.860	21.860	420,600
2026-06-12	21.060	21.460	20.740	21.050	21.050	510,800
2026-06-11	19.630	21.170	19.370	21.080	21.080	796,100
2026-06-10	19.610	20.060	18.920	19.080	19.080	739,500
2026-06-09	21.500	21.510	19.060	20.010	20.010	955,100
2026-06-08	21.750	21.810	20.920	21.220	21.220	636,200
2026-06-05	23.740	23.740	20.620	20.790	20.790	1,322,000
2026-06-04	24.930	25.000	24.000	24.100	24.100	574,600
2026-06-03	26.560	26.630	24.710	25.080	25.080	809,600
2026-06-02	24.520	27.300	24.300	26.990	26.990	1,098,900
2026-06-01	24.610	25.900	23.900	24.340	24.340	1,291,700
2026-05-29	25.340	25.340	24.220	25.120	25.120	801,100
2026-05-28	25.070	25.950	24.280	25.410	25.410	614,000
2026-05-27	25.580	25.740	24.670	25.310	25.310	435,100
2026-05-26	25.680	26.410	25.420	25.450	25.450	880,700
2026-05-25	25.480	25.710	25.300	25.540	25.540	170,800
2026-05-22	24.990	26.110	24.850	24.950	24.950	735,800
2026-05-21	23.270	25.110	23.180	24.610	24.610	703,300
2026-05-20	23.020	23.690	22.260	23.030	23.030	773,400
2026-05-19	24.220	24.220	22.040	22.250	22.250	1,133,200
2026-05-15	25.990	26.070	25.210	25.370	25.370	755,900
2026-05-14	27.780	27.780	25.980	26.810	26.810	862,600
2026-05-13	28.750	28.750	27.190	27.720	27.720	812,300
2026-05-12	29.590	29.590	27.440	28.760	28.760	1,184,600
2026-05-11	29.500	31.450	28.630	30.030	30.030	962,800
2026-05-08	32.270	32.270	29.060	29.270	29.270	1,210,400
2026-05-07	31.900	35.150	31.490	31.850	31.850	1,687,300
2026-05-06	29.210	32.300	28.750	32.060	32.060	1,214,300
2026-05-05	30.000	30.740	28.130	28.700	28.700	669,200
2026-05-04	29.470	30.970	28.980	29.420	29.420	771,200
2026-05-01	29.270	29.590	28.180	29.490	29.490	817,500
2026-04-30	27.310	29.500	27.310	29.360	29.360	1,040,600
2026-04-29	28.530	28.530	26.680	26.810	26.810	696,100
2026-04-28	28.540	29.110	27.450	28.200	28.200	869,300

← NewerPage 2 of 5 · 251 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.