Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	35.900	35.990	31.200	33.590	33.590	2,517,800
2026-01-28	33.860	37.850	33.270	37.550	37.550	2,348,200
2026-01-27	31.380	33.220	30.660	32.800	32.800	1,413,200
2026-01-26	36.320	36.900	30.840	31.930	31.930	1,848,500
2026-01-23	33.830	35.720	32.940	34.880	34.880	1,215,100
2026-01-22	31.090	34.610	30.690	33.670	33.670	1,668,000
2026-01-21	31.610	32.000	28.860	31.150	31.150	2,098,400
2026-01-20	29.990	33.660	29.500	32.510	32.510	2,111,200
2026-01-19	29.960	31.390	29.960	31.230	31.230	361,800
2026-01-16	29.490	31.020	29.060	30.580	30.580	1,293,400
2026-01-15	29.090	31.220	28.590	29.050	29.050	1,595,200
2026-01-14	27.050	29.650	26.260	28.970	28.970	1,419,500
2026-01-13	27.100	27.940	26.450	26.950	26.950	1,294,800
2026-01-12	25.410	27.470	24.650	26.720	26.720	1,005,000
2026-01-09	26.690	27.710	25.000	25.250	25.250	1,339,600
2026-01-08	26.950	27.140	25.460	25.720	25.720	1,328,400
2026-01-07	25.320	26.350	24.610	26.290	26.290	1,025,900
2026-01-06	25.930	26.180	24.410	25.320	25.320	1,262,200
2026-01-05	23.800	25.500	23.200	25.420	25.420	1,505,800
2026-01-02	20.170	23.440	20.170	22.940	22.940	1,342,300
2025-12-31	19.540	20.280	19.370	19.880	19.880	779,700
2025-12-30	20.640	20.800	19.380	19.460	19.460	1,301,300
2025-12-29	20.240	21.860	20.050	20.640	20.640	970,400
2025-12-24	20.790	20.910	20.100	20.660	20.660	455,400
2025-12-23	20.640	21.900	20.600	20.790	20.790	974,800
2025-12-22	21.210	21.340	20.490	20.760	20.760	966,200
2025-12-19	19.650	21.530	19.650	20.820	20.820	4,699,500
2025-12-18	18.840	19.510	18.650	19.260	19.260	664,700
2025-12-17	19.450	19.840	18.470	18.560	18.560	741,000
2025-12-16	18.750	19.670	18.700	19.350	19.350	814,600
2025-12-15	20.480	21.060	19.240	19.260	19.260	939,600
2025-12-12	21.820	22.000	19.580	20.080	20.080	1,000,600
2025-12-11	20.050	22.080	20.020	21.790	21.790	738,600
2025-12-10	21.230	21.230	19.620	20.510	20.510	952,200
2025-12-09	21.150	21.670	20.780	21.330	21.330	770,682
2025-12-08	21.800	21.990	21.140	21.480	21.480	570,516
2025-12-05	22.920	23.030	20.970	21.570	21.570	1,096,600
2025-12-04	21.100	23.030	20.580	22.760	22.760	1,226,500
2025-12-03	21.120	21.600	20.520	21.040	21.040	697,700
2025-12-02	19.850	21.070	19.830	21.030	21.030	944,400
2025-12-01	19.920	20.370	19.440	19.660	19.660	749,500
2025-11-28	20.430	20.690	19.870	20.230	20.230	571,300
2025-11-27	20.340	20.390	20.200	20.350	20.350	126,100
2025-11-26	20.660	20.800	20.120	20.180	20.180	837,800
2025-11-25	19.630	20.560	19.010	20.430	20.430	989,900
2025-11-24	18.260	19.840	18.060	19.760	19.760	1,620,300
2025-11-21	18.030	18.240	17.090	18.020	18.020	2,245,700
2025-11-20	22.330	22.560	18.580	18.590	18.590	1,761,700
2025-11-19	21.670	22.730	21.170	21.770	21.770	1,683,100
2025-11-18	20.500	21.760	20.450	21.040	21.040	1,347,600
2025-11-17	21.480	22.160	20.770	21.010	21.010	1,075,600
2025-11-14	20.210	23.030	20.210	21.800	21.800	1,553,000
2025-11-13	22.010	23.130	21.410	21.690	21.690	1,422,800
2025-11-12	22.280	22.820	21.830	22.140	22.140	1,203,200
2025-11-11	22.690	22.690	21.470	21.950	21.950	990,700
2025-11-10	22.830	23.700	22.550	23.130	23.130	1,634,000
2025-11-07	20.000	22.070	19.880	21.980	21.980	1,893,400
2025-11-06	22.490	22.490	20.650	21.290	21.290	1,291,200
2025-11-05	23.730	24.040	22.100	22.780	22.780	2,044,100
2025-11-04	22.100	25.610	22.000	24.010	24.010	1,903,900

← NewerPage 4 of 21 · 1,258 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.