Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.990	27.990	24.500	24.520	24.520	2,707,200
2025-10-31	31.250	31.280	28.070	28.800	28.800	1,711,100
2025-10-30	29.000	31.100	27.420	30.490	30.490	2,169,200
2025-10-29	27.740	29.460	26.720	28.410	28.410	1,614,100
2025-10-28	27.580	29.200	26.820	27.850	27.850	2,112,600
2025-10-27	28.440	28.440	24.940	26.720	26.720	2,769,400
2025-10-24	30.510	32.000	28.440	29.890	29.890	2,842,400
2025-10-23	32.150	32.720	29.030	29.740	29.740	2,920,100
2025-10-22	26.480	32.090	26.380	31.740	31.740	2,906,600
2025-10-21	31.200	31.440	28.560	28.930	28.930	1,962,800
2025-10-20	30.910	32.480	29.190	31.610	31.610	2,093,200
2025-10-17	27.680	30.420	27.000	29.490	29.490	3,812,100
2025-10-16	34.980	36.520	30.170	30.440	30.440	3,624,900
2025-10-15	37.400	38.370	32.340	35.050	35.050	4,543,500
2025-10-14	36.200	37.700	30.790	36.840	36.840	4,409,800
2025-10-10	29.410	31.310	28.290	28.370	28.370	5,172,100
2025-10-09	26.110	28.730	25.830	27.570	27.570	3,336,500
2025-10-08	24.950	26.850	24.310	25.120	25.120	2,631,800
2025-10-07	24.210	26.500	23.580	24.430	24.430	2,702,100
2025-10-06	24.010	25.170	23.500	23.550	23.550	2,022,200
2025-10-03	23.800	24.890	22.390	23.080	23.080	1,684,600
2025-10-02	22.170	23.740	21.700	23.500	23.500	1,637,600
2025-10-01	20.840	22.010	20.820	21.840	21.840	1,156,100
2025-09-30	21.300	22.820	20.000	21.370	21.370	1,982,400
2025-09-29	23.990	24.150	22.400	22.920	22.920	1,084,400
2025-09-26	24.510	26.140	22.950	23.230	23.230	1,636,900
2025-09-25	21.400	24.590	21.040	24.020	24.020	1,787,500
2025-09-24	23.900	25.810	23.330	23.400	23.400	2,259,700
2025-09-23	21.790	23.200	21.230	23.050	23.050	2,631,700
2025-09-22	20.540	21.720	19.670	21.530	21.530	1,565,600
2025-09-19	19.280	21.050	19.280	20.620	20.620	5,882,600
2025-09-18	19.770	19.770	18.840	19.410	19.410	1,469,700
2025-09-17	18.750	19.460	18.520	19.370	19.370	1,760,700
2025-09-16	19.520	19.520	18.150	18.480	18.480	1,401,200
2025-09-15	16.680	19.430	16.420	18.980	18.980	2,142,200
2025-09-12	17.310	17.310	16.390	16.540	16.540	993,200
2025-09-11	17.360	17.800	17.050	17.320	17.320	1,123,100
2025-09-10	18.110	18.320	17.380	17.500	17.500	1,547,900
2025-09-09	17.040	18.620	16.570	18.150	18.150	1,983,100
2025-09-08	16.050	16.520	15.550	16.440	16.440	1,443,100
2025-09-05	15.600	16.020	15.120	16.000	16.000	1,088,400
2025-09-04	15.630	15.980	15.180	15.530	15.530	996,400
2025-09-03	15.800	16.000	15.340	15.760	15.760	1,205,400
2025-09-02	15.260	15.660	14.720	15.640	15.640	978,100
2025-08-29	16.670	17.210	15.540	15.870	15.870	1,530,600
2025-08-28	15.950	16.620	15.560	16.110	16.110	1,438,100
2025-08-27	16.990	16.990	15.550	15.700	15.700	2,002,800
2025-08-26	15.950	18.450	15.820	17.000	17.000	4,488,000
2025-08-25	14.800	15.460	14.570	15.130	15.130	2,420,500
2025-08-22	13.410	14.710	13.190	14.630	14.630	2,808,900
2025-08-21	12.030	13.080	12.030	13.060	13.060	1,847,500
2025-08-20	11.660	11.940	11.430	11.830	11.830	1,321,800
2025-08-19	14.460	14.510	11.310	11.740	11.740	3,901,400
2025-08-18	13.500	14.260	13.090	14.230	14.230	1,928,500
2025-08-15	13.530	13.560	12.880	13.530	13.530	1,237,500
2025-08-14	12.960	13.900	12.960	13.500	13.500	1,401,900
2025-08-13	13.240	13.950	12.650	13.080	13.080	1,827,900
2025-08-12	13.190	13.580	13.080	13.240	13.240	1,090,400
2025-08-11	13.080	13.830	12.660	13.220	13.220	1,316,500
2025-08-08	13.280	14.770	13.130	13.130	13.130	2,245,500

← NewerPage 5 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.