Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.490	12.440	11.110	11.160	11.160	899,900
2022-04-04	11.760	12.000	11.280	11.420	11.420	476,800
2022-04-01	11.680	11.950	11.380	11.670	11.670	815,600
2022-03-31	11.540	12.250	11.290	11.510	11.510	791,000
2022-03-30	11.570	12.200	11.410	11.450	11.450	695,200
2022-03-29	11.130	11.660	10.660	11.510	11.510	672,700
2022-03-28	11.820	11.840	11.360	11.470	11.470	549,400
2022-03-25	12.730	12.770	11.950	12.020	12.020	870,300
2022-03-24	12.530	12.870	11.970	12.750	12.750	767,000
2022-03-23	12.950	13.270	12.380	12.430	12.430	679,800
2022-03-22	12.740	12.910	12.230	12.760	12.760	866,500
2022-03-21	12.360	13.280	12.360	12.710	12.710	1,154,600
2022-03-18	11.910	12.400	11.680	12.230	12.230	933,900
2022-03-17	10.820	12.140	10.650	11.960	11.960	973,600
2022-03-16	11.040	11.100	10.100	10.530	10.530	1,022,000
2022-03-15	10.530	10.880	10.050	10.580	10.580	1,220,200
2022-03-14	11.620	11.750	10.630	10.870	10.870	1,181,200
2022-03-11	12.620	12.790	11.970	12.200	12.200	1,067,500
2022-03-10	12.490	13.340	12.280	12.750	12.750	1,374,600
2022-03-09	11.450	12.770	11.150	12.380	12.380	1,167,100
2022-03-08	11.420	12.190	10.830	11.670	11.670	1,543,100
2022-03-07	10.990	11.730	10.820	11.020	11.020	1,066,100
2022-03-04	10.430	10.920	9.730	10.360	10.360	1,374,700
2022-03-03	11.250	11.300	10.500	11.160	11.160	907,100
2022-03-02	10.860	11.480	10.740	11.120	11.120	910,100
2022-03-01	10.630	10.930	10.240	10.670	10.670	1,080,900
2022-02-28	9.940	10.440	9.830	10.430	10.430	1,280,000
2022-02-25	9.300	9.550	8.810	9.550	9.550	745,500
2022-02-24	7.980	9.250	7.980	9.200	9.200	1,067,600
2022-02-23	8.240	8.590	8.130	8.210	8.210	633,800
2022-02-22	7.780	8.130	7.720	8.000	8.000	579,600
2022-02-18	8.280	8.330	7.940	7.950	7.950	439,200
2022-02-17	8.640	8.870	8.260	8.280	8.280	401,700
2022-02-16	8.820	8.970	8.570	8.630	8.630	470,500
2022-02-15	8.570	8.850	8.480	8.800	8.800	384,600
2022-02-14	8.630	8.850	8.460	8.490	8.490	394,000
2022-02-11	8.840	9.030	8.530	8.700	8.700	851,600
2022-02-10	8.850	9.410	8.770	8.900	8.900	940,000
2022-02-09	8.680	9.210	8.680	9.160	9.160	1,118,000
2022-02-08	8.250	8.430	8.080	8.390	8.390	499,500
2022-02-07	8.260	8.400	8.050	8.240	8.240	615,500
2022-02-04	7.900	8.330	7.820	8.160	8.160	1,993,200
2022-02-03	7.980	8.090	7.730	7.820	7.820	636,500
2022-02-02	8.640	8.690	8.000	8.180	8.180	931,300
2022-02-01	7.980	8.560	7.820	8.390	8.390	980,300
2022-01-31	7.590	7.860	7.320	7.860	7.860	681,900
2022-01-28	7.180	7.440	6.970	7.410	7.410	825,200
2022-01-27	7.660	7.760	7.150	7.230	7.230	1,343,800
2022-01-26	8.170	8.220	7.480	7.500	7.500	1,035,900
2022-01-25	7.790	7.970	7.550	7.910	7.910	665,400
2022-01-24	7.240	7.980	7.120	7.950	7.950	1,054,600
2022-01-21	8.010	8.280	7.760	7.850	7.850	1,770,100
2022-01-20	8.630	8.860	8.230	8.280	8.280	501,800
2022-01-19	8.590	8.860	8.340	8.510	8.510	705,100
2022-01-18	8.790	8.930	8.340	8.340	8.340	833,800
2022-01-17	9.040	9.100	8.890	9.000	9.000	95,200
2022-01-14	8.950	9.250	8.640	8.950	8.950	886,400
2022-01-13	10.030	10.140	9.010	9.020	9.020	1,132,100
2022-01-12	10.370	10.850	10.020	10.040	10.040	1,694,600
2022-01-11	10.310	10.420	9.780	10.240	10.240	864,500

← NewerPage 20 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.