Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	27.790	29.160	27.580	29.050	29.050	870,900
2026-04-24	30.580	30.600	27.600	27.770	27.770	1,174,300
2026-04-23	30.630	31.620	28.600	29.930	29.930	1,610,200
2026-04-22	28.890	30.930	28.590	30.910	30.910	1,509,900
2026-04-21	29.510	29.510	27.800	28.020	28.020	1,025,900
2026-04-20	27.860	29.400	27.360	29.350	29.350	1,049,700
2026-04-17	29.380	29.980	27.780	28.040	28.040	1,046,600
2026-04-16	29.370	29.610	28.300	28.690	28.690	883,900
2026-04-15	27.500	29.450	27.220	28.770	28.770	1,190,500
2026-04-14	27.450	28.350	26.420	26.930	26.930	1,277,200
2026-04-13	25.090	26.760	24.350	26.710	26.710	596,500
2026-04-10	25.590	26.630	25.330	25.460	25.460	543,700
2026-04-09	25.190	25.930	24.760	25.330	25.330	413,500
2026-04-08	26.270	26.960	24.730	25.430	25.430	648,400
2026-04-07	24.630	24.840	23.640	24.280	24.280	514,700
2026-04-06	24.760	25.000	23.900	24.840	24.840	509,600
2026-04-02	23.680	25.450	23.570	24.700	24.700	715,400
2026-04-01	26.000	27.400	24.820	24.950	24.950	1,073,100
2026-03-31	23.580	25.810	23.580	25.510	25.510	913,800
2026-03-30	24.550	24.740	22.620	22.920	22.920	644,100
2026-03-27	24.190	25.390	24.000	24.420	24.420	656,800
2026-03-26	25.140	25.410	23.960	24.470	24.470	712,700
2026-03-25	25.710	27.210	25.320	25.800	25.800	1,091,300
2026-03-24	24.260	25.130	23.590	24.850	24.850	685,600
2026-03-23	23.240	24.630	22.990	24.480	24.480	767,900
2026-03-20	24.590	24.630	22.570	23.090	23.090	4,893,600
2026-03-19	24.620	24.920	23.460	24.640	24.640	714,500
2026-03-18	25.990	26.280	25.020	25.630	25.630	629,900
2026-03-17	26.290	27.220	25.780	26.480	26.480	632,600
2026-03-16	25.850	26.840	25.460	26.380	26.380	767,900
2026-03-13	27.400	28.090	25.580	25.620	25.620	708,800
2026-03-12	27.070	27.780	26.000	26.990	26.990	734,700
2026-03-11	27.350	28.600	26.970	27.300	27.300	635,100
2026-03-10	27.100	28.920	27.100	27.580	27.580	1,017,201
2026-03-09	25.210	27.240	25.040	26.940	26.940	696,035
2026-03-06	26.990	28.090	25.520	25.900	25.900	947,800
2026-03-05	29.310	29.340	26.900	27.810	27.810	1,234,200
2026-03-04	29.110	30.800	28.060	29.780	29.780	1,252,400
2026-03-03	30.530	30.550	27.440	28.540	28.540	1,286,900
2026-03-02	28.620	32.180	28.600	31.930	31.930	1,303,000
2026-02-27	29.700	31.200	28.900	29.130	29.130	1,557,300
2026-02-26	30.650	31.310	29.390	31.230	31.230	807,400
2026-02-25	31.530	32.310	30.800	30.930	30.930	679,700
2026-02-24	28.900	31.310	27.910	31.200	31.200	1,041,800
2026-02-23	29.060	29.100	27.400	28.780	28.780	793,900
2026-02-20	30.020	30.820	28.250	29.290	29.290	983,400
2026-02-19	28.960	30.490	28.050	30.050	30.050	843,700
2026-02-18	28.520	29.650	28.450	29.210	29.210	700,700
2026-02-17	28.110	28.250	26.320	28.040	28.040	893,900
2026-02-13	28.870	29.770	27.560	28.250	28.250	782,200
2026-02-12	31.570	31.570	28.500	28.950	28.950	1,024,300
2026-02-11	31.240	32.480	28.730	30.550	30.550	1,159,000
2026-02-10	31.110	31.140	29.050	29.430	29.430	745,300
2026-02-09	28.800	31.560	28.320	31.320	31.320	934,700
2026-02-06	27.850	29.030	26.860	29.000	29.000	1,392,300
2026-02-05	27.770	29.140	26.630	26.960	26.960	1,996,700
2026-02-04	33.450	33.450	27.740	29.330	29.330	2,056,400
2026-02-03	30.470	33.700	30.250	33.410	33.410	1,944,000
2026-02-02	31.050	32.330	28.390	28.720	28.720	1,435,100
2026-01-30	32.530	34.000	29.320	30.450	30.450	3,074,700

← NewerPage 3 of 21 · 1,255 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.