Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 8.730 | 8.730 | 8.640 | 8.640 | 8.640 | 5,390 |
| 2022-08-25 | 9.750 | 9.750 | 9.170 | 9.170 | 9.170 | 23,632 |
| 2022-08-24 | 8.940 | 8.940 | 8.930 | 8.930 | 8.930 | 26,347 |
| 2022-08-23 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 6,818 |
| 2022-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 10,087 |
| 2022-08-15 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 19,279 |
| 2022-08-11 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 6,653 |
| 2022-08-02 | 8.460 | 8.540 | 8.460 | 8.540 | 8.540 | 9,086 |
| 2022-07-28 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 7,230 |
| 2022-07-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 6,803 |
| 2022-07-15 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 3,477 |
| 2022-07-13 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 12,541 |
| 2022-06-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 27,521 |
| 2022-06-07 | 8.209 | 8.210 | 8.134 | 8.146 | 8.146 | 10,734 |
| 2022-05-17 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 11,656 |
| 2022-05-13 | 7.530 | 7.800 | 7.460 | 7.800 | 7.800 | 28,841 |
| 2022-05-11 | 7.830 | 7.830 | 7.220 | 7.220 | 7.220 | 23,067 |
| 2022-05-10 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 20,120 |
| 2022-05-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 42,610 |
| 2022-05-05 | 9.410 | 9.410 | 9.350 | 9.350 | 9.350 | 37,624 |
| 2022-04-28 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 14,208 |
| 2022-04-25 | 10.180 | 10.220 | 10.100 | 10.100 | 10.100 | 58,377 |
| 2022-04-19 | 12.578 | 12.578 | 12.578 | 12.578 | 12.578 | 100,331 |
| 2022-04-12 | 12.812 | 12.812 | 12.812 | 12.812 | 12.812 | 47,530 |
| 2022-04-04 | 11.410 | 11.410 | 11.410 | 11.410 | 11.410 | 38,385 |
| 2022-03-29 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 16,349 |
| 2022-03-24 | 12.270 | 12.270 | 12.270 | 12.270 | 12.270 | 18,457 |
| 2022-03-22 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 18,885 |
| 2022-03-14 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | 52,231 |
| 2022-03-11 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 37,534 |
| 2022-03-09 | 11.770 | 11.770 | 11.770 | 11.770 | 11.770 | 15,821 |
| 2022-03-08 | 11.770 | 11.770 | 11.770 | 11.770 | 11.770 | 23,899 |
| 2022-03-02 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 33,282 |
| 2022-02-28 | 10.000 | 10.270 | 10.000 | 10.270 | 10.270 | 44,618 |
| 2022-02-25 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 14,451 |
| 2022-02-17 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 4,796 |
| 2022-02-11 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 8,277 |
| 2022-02-08 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 12,850 |
| 2022-02-07 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,451 |
| 2022-02-02 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 15,936 |
| 2022-02-01 | 8.030 | 8.460 | 8.030 | 8.460 | 8.460 | 6,699 |
| 2022-01-28 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 18,815 |
| 2022-01-27 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 26,571 |
| 2022-01-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 24,377 |
| 2022-01-21 | 8.020 | 8.160 | 8.020 | 8.160 | 8.160 | 20,271 |
| 2022-01-13 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 18,361 |
| 2022-01-04 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 12,527 |
| 2021-12-24 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 100 |
| 2021-12-15 | 9.080 | 9.430 | 9.080 | 9.430 | 9.430 | 37,906 |
| 2021-12-14 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 8,013 |
| 2021-12-13 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 2,101 |
| 2021-12-03 | 10.630 | 10.630 | 10.120 | 10.120 | 10.120 | 22,803 |
| 2021-11-30 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 33,107 |
| 2021-11-29 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 8,180 |
| 2021-11-26 | 11.390 | 11.440 | 10.990 | 10.990 | 10.990 | 26,458 |
| 2021-11-25 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 655 |
| 2021-11-19 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 27,838 |
| 2021-11-18 | 12.790 | 12.790 | 12.790 | 12.790 | 12.790 | 19,365 |
| 2021-11-12 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 12,637 |
| 2021-11-09 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 48,979 |
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.