Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.560 | 6.560 | 6.310 | 6.320 | 6.320 | 392,800 |
| 2025-05-12 | 6.790 | 6.840 | 6.500 | 6.540 | 6.540 | 585,700 |
| 2025-05-09 | 6.750 | 6.750 | 6.420 | 6.640 | 6.640 | 634,000 |
| 2025-05-08 | 6.650 | 6.800 | 6.430 | 6.600 | 6.600 | 596,900 |
| 2025-05-07 | 6.340 | 6.650 | 6.230 | 6.600 | 6.600 | 1,254,100 |
| 2025-05-06 | 6.160 | 6.380 | 6.010 | 6.350 | 6.350 | 630,600 |
| 2025-05-05 | 6.370 | 6.380 | 6.050 | 6.230 | 6.230 | 479,300 |
| 2025-05-02 | 6.380 | 6.670 | 6.310 | 6.370 | 6.370 | 782,700 |
| 2025-05-01 | 6.360 | 6.560 | 6.150 | 6.270 | 6.270 | 413,700 |
| 2025-04-30 | 6.050 | 6.360 | 5.890 | 6.270 | 6.270 | 559,300 |
| 2025-04-29 | 6.340 | 6.360 | 6.150 | 6.170 | 6.170 | 227,800 |
| 2025-04-28 | 6.240 | 6.400 | 6.110 | 6.370 | 6.370 | 345,300 |
| 2025-04-25 | 6.550 | 6.580 | 6.240 | 6.270 | 6.270 | 518,300 |
| 2025-04-24 | 6.290 | 6.690 | 6.260 | 6.670 | 6.670 | 516,900 |
| 2025-04-23 | 6.170 | 6.310 | 6.090 | 6.220 | 6.220 | 547,100 |
| 2025-04-22 | 6.320 | 6.440 | 5.970 | 6.000 | 6.000 | 547,000 |
| 2025-04-21 | 6.960 | 6.970 | 6.040 | 6.180 | 6.180 | 981,300 |
| 2025-04-17 | 6.810 | 7.070 | 6.420 | 6.830 | 6.830 | 1,325,200 |
| 2025-04-16 | 5.790 | 6.480 | 5.790 | 6.170 | 6.170 | 934,200 |
| 2025-04-15 | 6.020 | 6.070 | 5.670 | 5.750 | 5.750 | 576,300 |
| 2025-04-14 | 5.940 | 6.040 | 5.760 | 5.900 | 5.900 | 438,100 |
| 2025-04-11 | 5.310 | 5.780 | 5.280 | 5.700 | 5.700 | 642,600 |
| 2025-04-10 | 5.200 | 5.320 | 5.110 | 5.280 | 5.280 | 483,000 |
| 2025-04-09 | 4.790 | 5.440 | 4.790 | 5.380 | 5.380 | 551,400 |
| 2025-04-08 | 5.060 | 5.160 | 4.800 | 4.890 | 4.890 | 497,600 |
| 2025-04-07 | 4.620 | 5.130 | 4.590 | 4.910 | 4.910 | 606,400 |
| 2025-04-04 | 4.960 | 5.050 | 4.680 | 4.890 | 4.890 | 939,400 |
| 2025-04-03 | 5.050 | 5.240 | 4.950 | 5.110 | 5.110 | 344,300 |
| 2025-04-02 | 5.200 | 5.390 | 5.140 | 5.390 | 5.390 | 278,200 |
| 2025-04-01 | 5.340 | 5.370 | 5.190 | 5.260 | 5.260 | 491,900 |
| 2025-03-31 | 5.280 | 5.400 | 5.100 | 5.330 | 5.330 | 1,165,800 |
| 2025-03-28 | 5.700 | 5.780 | 5.370 | 5.370 | 5.370 | 678,700 |
| 2025-03-27 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 435,400 |
| 2025-03-26 | 5.950 | 6.020 | 5.880 | 5.900 | 5.900 | 326,800 |
| 2025-03-25 | 6.150 | 6.160 | 5.910 | 5.960 | 5.960 | 528,000 |
| 2025-03-24 | 6.330 | 6.370 | 6.130 | 6.130 | 6.130 | 475,800 |
| 2025-03-21 | 6.190 | 6.260 | 6.060 | 6.220 | 6.220 | 713,200 |
| 2025-03-20 | 6.110 | 6.340 | 6.040 | 6.220 | 6.220 | 615,500 |
| 2025-03-19 | 6.080 | 6.180 | 6.020 | 6.130 | 6.130 | 530,400 |
| 2025-03-18 | 6.120 | 6.160 | 5.930 | 6.070 | 6.070 | 730,100 |
| 2025-03-17 | 5.980 | 6.300 | 5.980 | 6.180 | 6.180 | 685,700 |
| 2025-03-14 | 6.100 | 6.150 | 5.910 | 5.910 | 5.910 | 543,300 |
| 2025-03-13 | 5.990 | 6.070 | 5.880 | 6.020 | 6.020 | 547,900 |
| 2025-03-12 | 6.110 | 6.240 | 5.980 | 6.010 | 6.010 | 527,800 |
| 2025-03-11 | 5.710 | 6.120 | 5.710 | 6.000 | 6.000 | 626,800 |
| 2025-03-10 | 5.740 | 5.900 | 5.610 | 5.710 | 5.710 | 525,000 |
| 2025-03-07 | 5.940 | 5.960 | 5.790 | 5.840 | 5.840 | 562,500 |
| 2025-03-06 | 5.800 | 6.100 | 5.800 | 5.990 | 5.990 | 527,700 |
| 2025-03-05 | 5.880 | 6.030 | 5.760 | 5.960 | 5.960 | 678,700 |
| 2025-03-04 | 5.430 | 6.080 | 5.430 | 5.850 | 5.850 | 845,400 |
| 2025-03-03 | 6.000 | 6.050 | 5.510 | 5.510 | 5.510 | 860,400 |
| 2025-02-28 | 5.910 | 6.440 | 5.750 | 5.930 | 5.930 | 1,153,100 |
| 2025-02-27 | 6.400 | 6.530 | 5.760 | 5.780 | 5.780 | 848,600 |
| 2025-02-26 | 6.350 | 6.610 | 6.330 | 6.350 | 6.350 | 562,700 |
| 2025-02-25 | 6.440 | 6.480 | 6.140 | 6.220 | 6.220 | 561,800 |
| 2025-02-24 | 6.640 | 6.640 | 6.450 | 6.480 | 6.480 | 475,700 |
| 2025-02-21 | 6.920 | 6.970 | 6.520 | 6.580 | 6.580 | 647,800 |
| 2025-02-20 | 6.950 | 7.170 | 6.880 | 6.880 | 6.880 | 511,500 |
| 2025-02-19 | 6.980 | 6.980 | 6.800 | 6.920 | 6.920 | 517,500 |
| 2025-02-18 | 6.830 | 7.050 | 6.710 | 7.000 | 7.000 | 616,500 |
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.