Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 13.280 | 14.770 | 13.130 | 13.130 | 13.130 | 2,245,500 |
| 2025-08-07 | 12.750 | 13.650 | 12.400 | 13.190 | 13.190 | 1,727,900 |
| 2025-08-06 | 13.800 | 14.000 | 13.210 | 13.290 | 13.290 | 1,458,200 |
| 2025-08-05 | 13.380 | 13.800 | 13.170 | 13.670 | 13.670 | 1,687,000 |
| 2025-08-01 | 11.970 | 12.270 | 11.340 | 12.240 | 12.240 | 1,517,700 |
| 2025-07-31 | 12.380 | 12.970 | 12.020 | 12.570 | 12.570 | 2,380,200 |
| 2025-07-30 | 12.740 | 13.100 | 12.390 | 12.610 | 12.610 | 1,416,900 |
| 2025-07-29 | 13.830 | 13.830 | 12.780 | 13.050 | 13.050 | 1,732,700 |
| 2025-07-28 | 14.170 | 14.260 | 13.560 | 13.800 | 13.800 | 1,671,200 |
| 2025-07-25 | 13.700 | 13.760 | 12.970 | 13.700 | 13.700 | 1,898,500 |
| 2025-07-24 | 12.740 | 13.650 | 12.740 | 13.580 | 13.580 | 1,996,400 |
| 2025-07-23 | 12.600 | 13.090 | 12.420 | 12.870 | 12.870 | 1,680,000 |
| 2025-07-22 | 11.970 | 12.690 | 11.880 | 12.500 | 12.500 | 1,873,500 |
| 2025-07-21 | 12.960 | 12.960 | 12.230 | 12.590 | 12.590 | 1,793,100 |
| 2025-07-18 | 12.500 | 13.040 | 12.130 | 12.820 | 12.820 | 2,940,600 |
| 2025-07-17 | 11.300 | 12.880 | 11.250 | 12.570 | 12.570 | 3,352,900 |
| 2025-07-16 | 10.690 | 11.340 | 10.390 | 11.280 | 11.280 | 2,658,700 |
| 2025-07-15 | 9.700 | 10.690 | 9.410 | 10.620 | 10.620 | 2,463,800 |
| 2025-07-14 | 9.020 | 9.610 | 8.810 | 9.590 | 9.590 | 1,504,900 |
| 2025-07-11 | 8.590 | 9.130 | 8.400 | 9.040 | 9.040 | 1,396,100 |
| 2025-07-10 | 8.200 | 9.170 | 8.200 | 8.900 | 8.900 | 2,842,900 |
| 2025-07-09 | 7.990 | 8.040 | 7.630 | 7.650 | 7.650 | 751,900 |
| 2025-07-08 | 8.410 | 8.420 | 7.910 | 7.970 | 7.970 | 938,600 |
| 2025-07-07 | 8.240 | 8.420 | 7.900 | 8.400 | 8.400 | 723,000 |
| 2025-07-04 | 8.240 | 8.260 | 8.150 | 8.240 | 8.240 | 128,000 |
| 2025-07-03 | 8.510 | 8.510 | 8.230 | 8.280 | 8.280 | 703,500 |
| 2025-07-02 | 7.900 | 8.680 | 7.850 | 8.540 | 8.540 | 2,178,000 |
| 2025-06-30 | 7.550 | 7.900 | 7.450 | 7.870 | 7.870 | 878,400 |
| 2025-06-27 | 8.060 | 8.170 | 7.480 | 7.580 | 7.580 | 1,539,000 |
| 2025-06-26 | 7.710 | 8.130 | 7.650 | 8.050 | 8.050 | 1,248,800 |
| 2025-06-25 | 7.760 | 7.990 | 7.610 | 7.690 | 7.690 | 753,400 |
| 2025-06-24 | 7.520 | 7.870 | 7.430 | 7.750 | 7.750 | 778,100 |
| 2025-06-23 | 7.410 | 7.700 | 7.350 | 7.530 | 7.530 | 1,008,600 |
| 2025-06-20 | 7.810 | 7.850 | 7.410 | 7.440 | 7.440 | 1,629,100 |
| 2025-06-19 | 7.910 | 7.910 | 7.790 | 7.800 | 7.800 | 212,100 |
| 2025-06-18 | 7.940 | 8.290 | 7.760 | 7.900 | 7.900 | 1,041,500 |
| 2025-06-17 | 7.860 | 8.060 | 7.680 | 8.010 | 8.010 | 1,040,500 |
| 2025-06-16 | 8.010 | 8.440 | 7.720 | 7.860 | 7.860 | 1,870,700 |
| 2025-06-13 | 7.460 | 7.980 | 7.120 | 7.650 | 7.650 | 1,202,400 |
| 2025-06-12 | 7.320 | 7.380 | 7.220 | 7.310 | 7.310 | 507,800 |
| 2025-06-11 | 7.430 | 7.750 | 7.300 | 7.420 | 7.420 | 948,100 |
| 2025-06-10 | 7.750 | 7.760 | 7.260 | 7.360 | 7.360 | 987,500 |
| 2025-06-09 | 7.600 | 8.070 | 7.590 | 7.740 | 7.740 | 1,325,900 |
| 2025-06-06 | 7.710 | 7.760 | 7.240 | 7.480 | 7.480 | 779,200 |
| 2025-06-05 | 7.830 | 7.880 | 7.360 | 7.640 | 7.640 | 631,700 |
| 2025-06-04 | 7.700 | 7.950 | 7.440 | 7.820 | 7.820 | 901,700 |
| 2025-06-03 | 7.280 | 7.870 | 7.060 | 7.640 | 7.640 | 1,458,500 |
| 2025-06-02 | 6.840 | 6.840 | 6.620 | 6.680 | 6.680 | 346,300 |
| 2025-05-30 | 6.830 | 6.860 | 6.680 | 6.720 | 6.720 | 788,500 |
| 2025-05-29 | 7.300 | 7.330 | 6.910 | 6.980 | 6.980 | 762,200 |
| 2025-05-28 | 7.490 | 7.660 | 7.320 | 7.360 | 7.360 | 930,700 |
| 2025-05-27 | 7.690 | 7.690 | 7.380 | 7.490 | 7.490 | 1,022,300 |
| 2025-05-26 | 7.710 | 8.000 | 7.660 | 7.730 | 7.730 | 785,600 |
| 2025-05-23 | 6.760 | 7.470 | 6.550 | 7.380 | 7.380 | 1,998,100 |
| 2025-05-22 | 6.190 | 6.280 | 6.060 | 6.250 | 6.250 | 221,200 |
| 2025-05-21 | 6.080 | 6.420 | 6.080 | 6.200 | 6.200 | 371,200 |
| 2025-05-20 | 6.030 | 6.130 | 5.920 | 6.110 | 6.110 | 281,800 |
| 2025-05-16 | 6.190 | 6.200 | 6.040 | 6.080 | 6.080 | 339,700 |
| 2025-05-15 | 6.310 | 6.330 | 6.180 | 6.240 | 6.240 | 290,700 |
| 2025-05-14 | 6.310 | 6.480 | 6.220 | 6.380 | 6.380 | 375,500 |
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.