Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.080 | 7.080 | 6.730 | 6.810 | 6.810 | 692,400 |
| 2025-02-13 | 7.200 | 7.200 | 6.960 | 7.120 | 7.120 | 467,700 |
| 2025-02-12 | 7.030 | 7.290 | 6.970 | 7.160 | 7.160 | 535,000 |
| 2025-02-11 | 7.280 | 7.430 | 7.090 | 7.090 | 7.090 | 435,400 |
| 2025-02-10 | 7.480 | 7.690 | 7.230 | 7.240 | 7.240 | 406,500 |
| 2025-02-07 | 7.300 | 7.550 | 7.270 | 7.400 | 7.400 | 497,400 |
| 2025-02-06 | 7.680 | 7.680 | 7.200 | 7.260 | 7.260 | 673,400 |
| 2025-02-05 | 7.700 | 7.780 | 7.540 | 7.600 | 7.600 | 445,800 |
| 2025-02-04 | 7.740 | 7.850 | 7.570 | 7.690 | 7.690 | 456,600 |
| 2025-02-03 | 7.550 | 8.100 | 7.550 | 7.660 | 7.660 | 544,100 |
| 2025-01-31 | 8.020 | 8.090 | 7.670 | 7.670 | 7.670 | 2,399,000 |
| 2025-01-30 | 8.110 | 8.320 | 7.970 | 8.030 | 8.030 | 759,000 |
| 2025-01-29 | 7.660 | 8.150 | 7.650 | 8.050 | 8.050 | 700,600 |
| 2025-01-28 | 7.530 | 7.650 | 7.340 | 7.580 | 7.580 | 356,100 |
| 2025-01-27 | 7.820 | 7.830 | 7.290 | 7.430 | 7.430 | 545,700 |
| 2025-01-24 | 8.450 | 8.510 | 8.100 | 8.200 | 8.200 | 377,600 |
| 2025-01-23 | 8.220 | 8.500 | 8.080 | 8.440 | 8.440 | 363,400 |
| 2025-01-22 | 8.170 | 8.490 | 7.900 | 8.390 | 8.390 | 488,200 |
| 2025-01-21 | 7.610 | 8.030 | 7.610 | 7.960 | 7.960 | 460,900 |
| 2025-01-20 | 7.540 | 7.610 | 7.470 | 7.600 | 7.600 | 65,200 |
| 2025-01-17 | 7.330 | 7.600 | 7.220 | 7.520 | 7.520 | 411,200 |
| 2025-01-16 | 7.430 | 7.440 | 7.170 | 7.290 | 7.290 | 355,400 |
| 2025-01-15 | 7.500 | 7.610 | 7.370 | 7.390 | 7.390 | 315,200 |
| 2025-01-14 | 7.590 | 7.660 | 7.360 | 7.420 | 7.420 | 274,200 |
| 2025-01-13 | 7.490 | 7.760 | 7.380 | 7.540 | 7.540 | 349,500 |
| 2025-01-10 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 349,300 |
| 2025-01-09 | 7.800 | 7.800 | 7.630 | 7.780 | 7.780 | 40,700 |
| 2025-01-08 | 7.840 | 7.840 | 7.500 | 7.750 | 7.750 | 332,500 |
| 2025-01-07 | 8.400 | 8.400 | 7.820 | 7.870 | 7.870 | 272,100 |
| 2025-01-06 | 8.510 | 8.680 | 8.320 | 8.320 | 8.320 | 290,700 |
| 2025-01-03 | 8.230 | 8.320 | 7.910 | 8.280 | 8.280 | 413,600 |
| 2025-01-02 | 7.520 | 8.200 | 7.520 | 8.180 | 8.180 | 505,600 |
| 2024-12-31 | 7.350 | 7.420 | 7.280 | 7.390 | 7.390 | 185,800 |
| 2024-12-30 | 7.410 | 7.510 | 7.320 | 7.360 | 7.360 | 455,300 |
| 2024-12-27 | 7.620 | 7.630 | 7.320 | 7.510 | 7.510 | 416,000 |
| 2024-12-24 | 7.670 | 7.820 | 7.530 | 7.670 | 7.670 | 202,300 |
| 2024-12-23 | 7.650 | 7.830 | 7.640 | 7.760 | 7.760 | 312,000 |
| 2024-12-20 | 7.700 | 7.810 | 7.600 | 7.630 | 7.630 | 446,400 |
| 2024-12-19 | 7.810 | 7.920 | 7.730 | 7.800 | 7.800 | 404,000 |
| 2024-12-18 | 8.020 | 8.260 | 7.710 | 7.730 | 7.730 | 616,700 |
| 2024-12-17 | 8.200 | 8.260 | 7.930 | 7.940 | 7.940 | 514,700 |
| 2024-12-16 | 8.490 | 8.490 | 8.260 | 8.300 | 8.300 | 433,100 |
| 2024-12-13 | 8.740 | 8.850 | 8.480 | 8.510 | 8.510 | 350,900 |
| 2024-12-12 | 8.950 | 9.050 | 8.720 | 8.770 | 8.770 | 570,400 |
| 2024-12-11 | 9.130 | 9.190 | 8.870 | 9.070 | 9.070 | 428,600 |
| 2024-12-10 | 9.050 | 9.190 | 8.950 | 9.080 | 9.080 | 426,500 |
| 2024-12-09 | 9.650 | 9.650 | 9.030 | 9.050 | 9.050 | 511,100 |
| 2024-12-06 | 9.490 | 9.680 | 9.390 | 9.470 | 9.470 | 322,600 |
| 2024-12-05 | 9.610 | 9.660 | 9.260 | 9.460 | 9.460 | 434,100 |
| 2024-12-04 | 9.910 | 10.100 | 9.630 | 9.640 | 9.640 | 471,000 |
| 2024-12-03 | 9.860 | 9.960 | 9.530 | 9.800 | 9.800 | 517,300 |
| 2024-12-02 | 10.300 | 10.340 | 9.800 | 9.880 | 9.880 | 505,700 |
| 2024-11-29 | 9.920 | 10.440 | 9.880 | 10.190 | 10.190 | 480,300 |
| 2024-11-28 | 9.510 | 10.300 | 9.510 | 9.910 | 9.910 | 423,200 |
| 2024-11-27 | 9.820 | 9.970 | 9.540 | 9.560 | 9.560 | 380,500 |
| 2024-11-26 | 9.800 | 10.180 | 9.690 | 9.750 | 9.750 | 441,800 |
| 2024-11-25 | 9.910 | 9.910 | 9.460 | 9.740 | 9.740 | 645,300 |
| 2024-11-22 | 9.870 | 9.900 | 9.540 | 9.740 | 9.740 | 442,300 |
| 2024-11-21 | 9.800 | 9.960 | 9.610 | 9.900 | 9.900 | 420,100 |
| 2024-11-20 | 10.090 | 10.090 | 9.490 | 9.710 | 9.710 | 497,000 |
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.