Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.390	10.500	10.010	10.290	10.290	578,000
2022-01-07	10.130	10.590	9.680	10.560	10.560	993,600
2022-01-06	11.350	11.350	9.840	9.950	9.950	1,303,400
2022-01-05	11.230	11.970	10.880	10.950	10.950	1,286,500
2022-01-04	10.790	10.940	10.350	10.810	10.810	778,900
2021-12-31	9.790	9.860	9.560	9.660	9.660	369,700
2021-12-30	10.090	10.140	9.690	9.690	9.690	665,200
2021-12-29	10.360	10.470	10.050	10.160	10.160	457,200
2021-12-24	10.190	10.580	10.190	10.430	10.430	120,000
2021-12-23	10.210	10.310	9.910	10.170	10.170	413,200
2021-12-22	10.090	10.200	9.850	10.040	10.040	353,400
2021-12-21	9.530	10.110	9.350	10.070	10.070	1,192,200
2021-12-20	8.850	9.290	8.790	9.280	9.280	773,600
2021-12-17	9.580	9.670	9.200	9.330	9.330	6,518,200
2021-12-16	10.290	10.430	9.560	9.570	9.570	968,000
2021-12-15	9.480	10.100	9.080	10.070	10.070	967,900
2021-12-14	9.430	9.780	9.430	9.560	9.560	564,600
2021-12-13	10.090	10.360	9.690	9.790	9.790	1,330,700
2021-12-10	10.440	10.570	10.060	10.080	10.080	613,100
2021-12-09	10.800	11.010	10.370	10.460	10.460	529,100
2021-12-08	10.530	11.110	10.510	10.920	10.920	533,500
2021-12-07	10.670	10.780	10.320	10.650	10.650	636,100
2021-12-06	10.100	10.390	9.510	10.230	10.230	1,012,200
2021-12-03	11.340	11.370	10.030	10.270	10.270	753,800
2021-12-02	10.720	11.320	10.630	11.150	11.150	446,700
2021-12-01	11.390	11.770	10.810	10.860	10.860	838,900
2021-11-30	11.650	11.870	10.700	11.260	11.260	1,178,200
2021-11-29	11.530	12.170	11.520	11.830	11.830	469,300
2021-11-26	11.280	11.500	10.810	11.290	11.290	786,100
2021-11-25	11.970	12.370	11.950	11.980	11.980	179,900
2021-11-24	11.940	12.000	11.570	11.870	11.870	419,400
2021-11-23	11.680	12.570	11.610	11.990	11.990	678,500
2021-11-22	11.680	12.040	11.340	11.400	11.400	703,200
2021-11-19	12.290	12.290	11.550	11.620	11.620	610,500
2021-11-18	12.560	13.020	12.410	12.690	12.690	540,600
2021-11-17	12.450	12.960	11.970	12.500	12.500	497,500
2021-11-16	12.830	13.000	12.230	12.380	12.380	672,700
2021-11-15	13.900	13.950	12.660	12.810	12.810	819,000
2021-11-12	13.870	14.330	13.420	13.790	13.790	556,500
2021-11-11	13.280	14.220	12.970	13.810	13.810	857,900
2021-11-10	13.330	13.970	12.790	13.070	13.070	863,400
2021-11-09	13.690	13.720	12.880	13.650	13.650	719,900
2021-11-08	13.020	13.810	12.840	13.500	13.500	530,900
2021-11-05	12.650	12.870	12.250	12.780	12.780	615,900
2021-11-04	12.380	12.670	11.880	12.640	12.640	786,300
2021-11-03	10.910	12.230	10.910	12.120	12.120	1,273,800
2021-11-02	10.520	10.630	10.230	10.580	10.580	470,500
2021-11-01	9.750	10.450	9.690	10.410	10.410	571,800
2021-10-29	10.010	10.010	9.160	9.760	9.760	991,900
2021-10-28	10.210	10.400	10.000	10.110	10.110	464,700
2021-10-27	10.810	11.030	10.020	10.060	10.060	902,700
2021-10-26	10.950	11.150	10.610	10.930	10.930	627,500
2021-10-25	10.500	11.240	10.500	10.880	10.880	781,300
2021-10-22	10.550	10.700	10.140	10.490	10.490	601,100
2021-10-21	10.760	10.850	10.200	10.550	10.550	746,500
2021-10-20	10.250	10.780	9.940	10.750	10.750	615,500
2021-10-19	10.480	10.650	9.750	10.260	10.260	907,900
2021-10-18	9.860	10.520	9.780	10.220	10.220	1,166,100
2021-10-15	9.690	9.960	9.140	9.700	9.700	698,200
2021-10-14	9.780	9.930	9.330	9.680	9.680	835,300

← NewerPage 21 of 21 · 1,260 trading days

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.