Energy Fuels Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.200	12.230	11.440	11.550	11.550	926,089
2026-10-16	12.180	12.280	11.670	12.010	12.010	2,270,400
2026-10-15	11.480	12.160	11.100	12.130	12.130	1,961,700
2026-10-14	12.900	12.910	11.790	11.870	11.870	1,798,500
2026-10-13	13.620	13.620	13.140	13.200	13.200	1,418,100
2026-10-09	14.300	14.540	13.980	14.240	14.240	753,400
2026-10-08	14.280	14.480	13.840	14.120	14.120	1,298,500
2026-10-07	15.530	15.530	14.590	14.650	14.650	1,243,600
2026-10-06	15.860	16.460	15.710	15.970	15.970	1,035,800
2026-10-05	15.380	15.650	15.130	15.390	15.390	1,282,900
2026-10-02	15.700	15.760	15.190	15.280	15.280	921,600
2026-10-01	15.690	15.690	15.170	15.230	15.230	1,194,800
2026-09-30	15.720	16.260	15.480	15.730	15.730	923,500
2026-09-29	16.000	16.010	15.400	15.570	15.570	798,600
2026-09-28	15.820	15.870	15.540	15.610	15.610	974,700
2026-09-25	16.050	16.390	15.880	16.110	16.110	708,400
2026-09-24	16.170	16.230	15.810	16.000	16.000	1,035,800
2026-09-23	16.870	16.870	16.330	16.370	16.370	954,300
2026-09-22	17.320	17.320	16.760	17.120	17.120	928,800
2026-09-21	17.130	17.490	16.830	17.250	17.250	1,151,800
2026-09-18	16.960	17.150	16.240	16.360	16.360	1,176,000
2026-09-17	16.870	17.250	16.580	16.770	16.770	811,300
2026-09-16	16.750	16.890	16.070	16.420	16.420	822,400
2026-09-15	17.180	17.300	16.310	16.500	16.500	924,900
2026-09-14	17.590	17.590	17.010	17.170	17.170	961,700
2026-09-11	19.070	19.070	17.940	17.980	17.980	836,100
2026-09-10	19.540	19.550	18.830	18.850	18.850	775,800
2026-09-09	20.080	20.610	19.720	20.100	20.100	785,700
2026-09-08	20.140	20.850	19.770	20.170	20.170	820,800
2026-09-04	19.990	20.650	19.860	20.020	20.020	504,200
2026-09-03	20.170	20.260	19.330	19.790	19.790	707,400
2026-09-02	19.800	20.390	19.450	19.780	19.780	582,600
2026-09-01	19.800	20.260	19.470	19.770	19.770	583,300
2026-08-31	20.320	20.470	19.980	20.420	20.420	630,200
2026-08-28	21.900	21.980	20.210	20.380	20.380	828,100
2026-08-27	21.740	22.060	21.450	21.800	21.800	595,600
2026-08-26	22.200	22.880	21.480	21.750	21.750	1,015,700
2026-08-25	20.720	22.420	20.560	22.090	22.090	1,272,300
2026-08-24	20.720	21.290	20.420	20.620	20.620	752,200
2026-08-21	20.110	21.380	20.110	20.870	20.870	1,376,800
2026-08-20	20.140	20.310	18.780	19.210	19.210	966,500
2026-08-19	20.200	20.770	19.960	20.520	20.520	1,553,600
2026-08-18	19.840	20.200	19.140	19.610	19.610	700,000
2026-08-17	20.930	21.060	20.050	20.510	20.510	904,700
2026-08-14	20.380	21.300	20.380	20.940	20.940	768,700
2026-08-13	20.300	20.750	19.960	20.270	20.270	631,800
2026-08-12	21.200	21.200	20.090	20.170	20.170	853,600
2026-08-11	19.890	20.630	19.650	20.590	20.590	877,900
2026-08-10	19.750	20.220	19.550	19.900	19.900	906,600
2026-08-07	18.990	20.300	18.990	19.690	19.690	1,528,600
2026-08-06	16.290	18.110	16.290	18.050	18.050	1,037,700
2026-08-05	18.450	18.550	17.350	17.430	17.430	972,800
2026-08-04	17.460	18.380	17.460	18.110	18.110	1,026,900
2026-07-31	17.170	17.170	15.780	16.060	16.060	1,221,300
2026-07-30	15.490	16.470	15.420	16.370	16.370	854,300
2026-07-29	15.950	16.040	15.000	15.070	15.070	989,900
2026-07-28	16.430	16.430	15.240	15.970	15.970	676,800
2026-07-27	16.280	16.750	16.030	16.540	16.540	471,000
2026-07-24	16.950	16.990	15.900	15.940	15.940	527,800
2026-07-23	17.000	17.380	16.720	16.870	16.870	492,100

Page 1 of 2 · 63 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.