Energy Fuels Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.240 | 10.240 | 10.000 | 10.110 | 10.110 | 532,900 |
| 2024-11-18 | 9.850 | 10.300 | 9.680 | 10.190 | 10.190 | 1,006,800 |
| 2024-11-15 | 9.500 | 10.070 | 9.240 | 9.330 | 9.330 | 964,200 |
| 2024-11-14 | 8.920 | 9.420 | 8.900 | 9.390 | 9.390 | 598,200 |
| 2024-11-13 | 9.430 | 9.520 | 8.890 | 8.950 | 8.950 | 421,500 |
| 2024-11-12 | 8.870 | 9.450 | 8.840 | 9.380 | 9.380 | 660,200 |
| 2024-11-11 | 8.820 | 8.980 | 8.370 | 8.980 | 8.980 | 474,300 |
| 2024-11-08 | 8.830 | 9.070 | 8.530 | 8.800 | 8.800 | 404,800 |
| 2024-11-07 | 8.520 | 8.930 | 8.480 | 8.780 | 8.780 | 450,800 |
| 2024-11-06 | 8.580 | 8.590 | 7.980 | 8.440 | 8.440 | 766,900 |
| 2024-11-05 | 7.850 | 8.120 | 7.740 | 8.060 | 8.060 | 405,600 |
| 2024-11-04 | 7.690 | 7.870 | 7.410 | 7.850 | 7.850 | 615,000 |
| 2024-11-01 | 8.220 | 8.300 | 7.760 | 7.780 | 7.780 | 764,800 |
| 2024-10-31 | 8.720 | 8.860 | 8.270 | 8.410 | 8.410 | 379,000 |
| 2024-10-30 | 8.830 | 9.020 | 8.770 | 8.800 | 8.800 | 222,800 |
| 2024-10-29 | 9.010 | 9.110 | 8.860 | 8.920 | 8.920 | 331,800 |
| 2024-10-28 | 8.620 | 9.070 | 8.610 | 9.000 | 9.000 | 516,900 |
| 2024-10-25 | 8.580 | 8.750 | 8.490 | 8.560 | 8.560 | 220,900 |
| 2024-10-24 | 8.930 | 8.930 | 8.430 | 8.560 | 8.560 | 412,900 |
| 2024-10-23 | 9.090 | 9.260 | 8.690 | 8.790 | 8.790 | 453,500 |
| 2024-10-22 | 9.460 | 9.560 | 8.980 | 9.230 | 9.230 | 516,300 |
| 2024-10-21 | 9.730 | 9.790 | 9.280 | 9.540 | 9.540 | 552,900 |
| 2024-10-18 | 9.300 | 9.720 | 9.040 | 9.430 | 9.430 | 802,100 |
| 2024-10-17 | 9.210 | 9.580 | 9.000 | 9.190 | 9.190 | 789,800 |
| 2024-10-16 | 8.110 | 9.260 | 8.080 | 9.040 | 9.040 | 1,604,300 |
| 2024-10-15 | 7.880 | 7.910 | 7.530 | 7.870 | 7.870 | 543,900 |
| 2024-10-11 | 7.410 | 7.620 | 7.360 | 7.590 | 7.590 | 274,700 |
| 2024-10-10 | 7.370 | 7.480 | 7.300 | 7.430 | 7.430 | 259,000 |
| 2024-10-09 | 7.580 | 7.580 | 7.300 | 7.420 | 7.420 | 332,900 |
| 2024-10-08 | 7.220 | 7.680 | 7.200 | 7.670 | 7.670 | 392,900 |
| 2024-10-07 | 7.730 | 7.800 | 7.230 | 7.380 | 7.380 | 561,100 |
| 2024-10-04 | 7.700 | 7.780 | 7.540 | 7.710 | 7.710 | 324,700 |
| 2024-10-03 | 8.110 | 8.110 | 7.580 | 7.600 | 7.600 | 448,600 |
| 2024-10-02 | 7.570 | 7.980 | 7.550 | 7.930 | 7.930 | 515,900 |
| 2024-10-01 | 7.450 | 7.720 | 7.410 | 7.580 | 7.580 | 285,000 |
| 2024-09-30 | 7.500 | 7.660 | 7.310 | 7.430 | 7.430 | 333,300 |
| 2024-09-27 | 7.430 | 7.610 | 7.380 | 7.480 | 7.480 | 263,900 |
| 2024-09-26 | 7.630 | 7.790 | 7.440 | 7.510 | 7.510 | 469,700 |
| 2024-09-25 | 7.300 | 7.590 | 7.280 | 7.540 | 7.540 | 447,200 |
| 2024-09-24 | 7.410 | 7.480 | 7.260 | 7.360 | 7.360 | 522,200 |
| 2024-09-23 | 7.270 | 7.450 | 7.120 | 7.280 | 7.280 | 749,400 |
| 2024-09-20 | 6.910 | 7.250 | 6.880 | 7.210 | 7.210 | 1,767,400 |
| 2024-09-19 | 6.610 | 6.800 | 6.590 | 6.710 | 6.710 | 591,600 |
| 2024-09-18 | 6.430 | 6.640 | 6.280 | 6.380 | 6.380 | 368,600 |
| 2024-09-17 | 6.410 | 6.510 | 6.330 | 6.420 | 6.420 | 343,500 |
| 2024-09-16 | 6.490 | 6.490 | 6.200 | 6.370 | 6.370 | 362,000 |
| 2024-09-13 | 6.940 | 6.990 | 6.440 | 6.440 | 6.440 | 1,089,900 |
| 2024-09-12 | 6.670 | 6.980 | 6.670 | 6.880 | 6.880 | 414,200 |
| 2024-09-11 | 6.130 | 6.690 | 6.100 | 6.610 | 6.610 | 558,800 |
| 2024-09-10 | 5.830 | 6.180 | 5.820 | 6.150 | 6.150 | 390,300 |
| 2024-09-09 | 5.870 | 5.910 | 5.780 | 5.810 | 5.810 | 386,200 |
| 2024-09-06 | 5.890 | 5.990 | 5.710 | 5.820 | 5.820 | 328,700 |
| 2024-09-05 | 5.980 | 6.020 | 5.850 | 5.860 | 5.860 | 250,200 |
| 2024-09-04 | 5.950 | 6.060 | 5.870 | 5.940 | 5.940 | 370,600 |
| 2024-09-03 | 6.510 | 6.520 | 5.880 | 5.960 | 5.960 | 502,700 |
| 2024-08-30 | 6.460 | 6.600 | 6.420 | 6.550 | 6.550 | 425,200 |
| 2024-08-29 | 6.400 | 6.550 | 6.320 | 6.420 | 6.420 | 301,400 |
| 2024-08-28 | 6.500 | 6.530 | 6.320 | 6.380 | 6.380 | 377,700 |
| 2024-08-27 | 6.530 | 6.550 | 6.320 | 6.530 | 6.530 | 307,700 |
| 2024-08-26 | 6.660 | 6.860 | 6.580 | 6.610 | 6.610 | 381,000 |
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.