Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12.200 | 12.250 | 11.530 | 11.550 | 11.550 | 1,020 |
| 2026-10-15 | 11.500 | 11.620 | 11.260 | 11.610 | 11.610 | 8,994 |
| 2026-10-14 | 12.910 | 12.910 | 11.803 | 11.880 | 11.880 | 26,075 |
| 2026-10-13 | 13.620 | 13.620 | 13.190 | 13.190 | 13.190 | 9,642 |
| 2026-10-09 | 14.300 | 14.440 | 14.300 | 14.440 | 14.440 | 1,713 |
| 2026-10-08 | 14.335 | 14.350 | 14.100 | 14.100 | 14.100 | 5,454 |
| 2026-10-07 | 15.600 | 15.600 | 14.640 | 14.670 | 14.670 | 9,109 |
| 2026-10-06 | 15.960 | 16.250 | 15.960 | 16.250 | 16.250 | 7,948 |
| 2026-10-05 | 15.450 | 15.450 | 15.270 | 15.270 | 15.270 | 3,059 |
| 2026-10-02 | 15.700 | 15.710 | 15.240 | 15.240 | 15.240 | 330 |
| 2026-10-01 | 15.620 | 15.690 | 15.210 | 15.410 | 15.410 | 2,524 |
| 2026-09-30 | 15.600 | 15.900 | 15.600 | 15.770 | 15.770 | 2,943 |
| 2026-09-29 | 15.900 | 16.030 | 15.480 | 15.480 | 15.480 | 2,073 |
| 2026-09-28 | 15.880 | 15.880 | 15.640 | 15.640 | 15.640 | 3,788 |
| 2026-09-25 | 16.130 | 16.130 | 15.970 | 15.970 | 15.970 | 5,341 |
| 2026-09-24 | 16.310 | 16.310 | 15.900 | 16.040 | 16.040 | 1,030 |
| 2026-09-23 | 16.850 | 16.900 | 16.350 | 16.350 | 16.350 | 2,448 |
| 2026-09-22 | 17.360 | 17.360 | 17.020 | 17.020 | 17.020 | 6,758 |
| 2026-09-21 | 17.120 | 17.250 | 17.020 | 17.180 | 17.180 | 9,952 |
| 2026-09-18 | 16.970 | 16.970 | 16.300 | 16.430 | 16.430 | 11,109 |
| 2026-09-17 | 16.980 | 16.980 | 16.690 | 16.970 | 16.970 | 9,809 |
| 2026-09-16 | 16.460 | 16.530 | 16.360 | 16.360 | 16.360 | 3,890 |
| 2026-09-15 | 17.140 | 17.140 | 16.410 | 16.450 | 16.450 | 7,751 |
| 2026-09-14 | 17.560 | 17.560 | 17.120 | 17.120 | 17.120 | 3,485 |
| 2026-09-11 | 19.070 | 19.070 | 18.150 | 18.150 | 18.150 | 1,307 |
| 2026-09-10 | 19.530 | 19.650 | 19.240 | 19.240 | 19.240 | 2,639 |
| 2026-09-09 | 20.070 | 20.090 | 19.960 | 19.960 | 19.960 | 1,182 |
| 2026-09-08 | 20.200 | 20.830 | 19.940 | 20.730 | 20.730 | 7,605 |
| 2026-09-04 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 828 |
| 2026-09-03 | 20.190 | 20.190 | 19.660 | 19.660 | 19.660 | 1,917 |
| 2026-09-02 | 19.800 | 19.800 | 19.530 | 19.650 | 19.650 | 1,164 |
| 2026-09-01 | 19.830 | 20.130 | 19.550 | 19.980 | 19.980 | 1,585 |
| 2026-08-28 | 21.960 | 21.960 | 20.480 | 20.520 | 20.520 | 4,261 |
| 2026-08-27 | 21.750 | 22.050 | 21.680 | 21.840 | 21.840 | 1,376 |
| 2026-08-26 | 22.200 | 22.590 | 22.200 | 22.330 | 22.330 | 6,419 |
| 2026-08-25 | 20.720 | 22.230 | 20.720 | 22.230 | 22.230 | 6,643 |
| 2026-08-24 | 20.680 | 21.090 | 20.500 | 20.500 | 20.500 | 5,780 |
| 2026-08-21 | 20.150 | 21.000 | 20.150 | 20.850 | 20.850 | 9,273 |
| 2026-08-20 | 20.100 | 20.200 | 19.240 | 19.240 | 19.240 | 3,383 |
| 2026-08-19 | 20.200 | 20.290 | 20.170 | 20.290 | 20.290 | 456 |
| 2026-08-18 | 19.850 | 19.850 | 19.200 | 19.580 | 19.580 | 5,799 |
| 2026-08-17 | 20.930 | 20.950 | 20.150 | 20.150 | 20.150 | 2,212 |
| 2026-08-14 | 20.580 | 21.240 | 20.570 | 21.050 | 21.050 | 1,590 |
| 2026-08-13 | 20.300 | 20.300 | 19.950 | 19.950 | 19.950 | 1,145 |
| 2026-08-12 | 21.200 | 21.200 | 20.240 | 20.240 | 20.240 | 5,069 |
| 2026-08-11 | 19.900 | 20.150 | 19.900 | 20.150 | 20.150 | 655 |
| 2026-08-10 | 19.760 | 20.020 | 19.760 | 19.900 | 19.900 | 5,029 |
| 2026-08-07 | 18.990 | 19.360 | 18.990 | 19.360 | 19.360 | 7,425 |
| 2026-08-06 | 17.720 | 17.910 | 17.720 | 17.910 | 17.910 | 4,919 |
| 2026-08-05 | 18.450 | 18.480 | 18.100 | 18.100 | 18.100 | 5,089 |
| 2026-08-04 | 17.470 | 18.090 | 17.410 | 18.090 | 18.090 | 10,681 |
| 2026-07-31 | 17.180 | 17.180 | 16.150 | 16.150 | 16.150 | 3,635 |
| 2026-07-30 | 15.490 | 16.040 | 15.490 | 15.895 | 15.895 | 1,129 |
| 2026-07-29 | 15.950 | 15.950 | 15.910 | 15.910 | 15.910 | 2,021 |
| 2026-07-28 | 16.430 | 16.430 | 15.270 | 15.710 | 15.710 | 751 |
| 2026-07-27 | 16.400 | 16.460 | 16.030 | 16.460 | 16.460 | 2,029 |
| 2026-07-24 | 16.950 | 16.950 | 16.010 | 16.260 | 16.260 | 633 |
| 2026-07-23 | 17.190 | 17.190 | 16.760 | 17.080 | 17.080 | 459 |
| 2026-07-22 | 17.520 | 17.640 | 17.520 | 17.620 | 17.620 | 3,572 |
| 2026-07-21 | 16.850 | 17.360 | 16.850 | 17.360 | 17.360 | 2,589 |
Page 1 of 11 · 608 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.