Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16.240 | 16.370 | 16.080 | 16.370 | 16.370 | 3,433 |
| 2026-07-17 | 15.980 | 16.430 | 15.770 | 16.430 | 16.430 | 3,935 |
| 2026-07-16 | 17.250 | 17.440 | 16.260 | 16.260 | 16.260 | 2,279 |
| 2026-07-15 | 18.600 | 18.750 | 17.400 | 17.770 | 17.770 | 1,053 |
| 2026-07-14 | 19.020 | 19.020 | 18.700 | 18.700 | 18.700 | 4,519 |
| 2026-07-13 | 19.030 | 19.030 | 18.440 | 18.440 | 18.440 | 611 |
| 2026-07-10 | 19.730 | 19.800 | 19.040 | 19.270 | 19.270 | 948 |
| 2026-07-09 | 18.890 | 19.225 | 18.890 | 19.225 | 19.225 | 3,324 |
| 2026-07-08 | 18.130 | 18.570 | 17.970 | 18.120 | 18.120 | 1,062 |
| 2026-07-07 | 19.500 | 19.500 | 17.950 | 18.480 | 18.480 | 2,047 |
| 2026-07-06 | 19.740 | 20.180 | 19.650 | 19.650 | 19.650 | 1,677 |
| 2026-07-03 | 19.950 | 19.950 | 19.915 | 19.940 | 19.940 | 2,884 |
| 2026-07-02 | 20.370 | 20.620 | 19.990 | 20.000 | 20.000 | 2,111 |
| 2026-06-30 | 20.370 | 20.370 | 20.173 | 20.215 | 20.215 | 1,317 |
| 2026-06-29 | 20.600 | 20.600 | 19.850 | 19.860 | 19.860 | 12,201 |
| 2026-06-26 | 20.240 | 20.270 | 20.130 | 20.245 | 20.245 | 1,984 |
| 2026-06-25 | 21.510 | 21.510 | 20.730 | 20.830 | 20.830 | 1,056 |
| 2026-06-24 | 21.280 | 21.610 | 20.913 | 21.420 | 21.420 | 5,381 |
| 2026-06-23 | 22.010 | 22.780 | 21.760 | 22.700 | 22.700 | 1,528 |
| 2026-06-22 | 23.640 | 23.640 | 22.770 | 22.960 | 22.960 | 4,535 |
| 2026-06-19 | 23.170 | 23.170 | 23.140 | 23.140 | 23.140 | 339 |
| 2026-06-18 | 25.150 | 25.460 | 23.100 | 23.240 | 23.240 | 7,476 |
| 2026-06-17 | 21.970 | 22.300 | 21.615 | 21.710 | 21.710 | 3,183 |
| 2026-06-16 | 21.940 | 22.340 | 21.910 | 21.980 | 21.980 | 890 |
| 2026-06-15 | 22.240 | 22.750 | 22.220 | 22.220 | 22.220 | 14,736 |
| 2026-06-12 | 21.120 | 21.280 | 20.800 | 21.175 | 21.175 | 5,275 |
| 2026-06-11 | 19.680 | 20.880 | 19.630 | 20.770 | 20.770 | 6,923 |
| 2026-06-10 | 19.600 | 19.720 | 19.250 | 19.250 | 19.250 | 3,664 |
| 2026-06-09 | 21.500 | 21.500 | 19.090 | 19.090 | 19.090 | 4,093 |
| 2026-06-08 | 21.360 | 21.750 | 21.300 | 21.300 | 21.300 | 4,114 |
| 2026-06-05 | 23.180 | 23.740 | 21.070 | 21.070 | 21.070 | 5,921 |
| 2026-06-04 | 24.950 | 24.950 | 24.280 | 24.280 | 24.280 | 1,963 |
| 2026-06-03 | 26.560 | 26.560 | 25.040 | 25.040 | 25.040 | 3,665 |
| 2026-06-02 | 24.520 | 26.850 | 24.520 | 26.610 | 26.610 | 4,487 |
| 2026-06-01 | 24.610 | 25.900 | 24.430 | 25.280 | 25.280 | 1,980 |
| 2026-05-29 | 25.130 | 25.350 | 24.440 | 24.890 | 24.890 | 4,998 |
| 2026-05-28 | 25.070 | 25.460 | 24.510 | 25.460 | 25.460 | 3,362 |
| 2026-05-27 | 25.590 | 25.590 | 24.980 | 25.420 | 25.420 | 2,810 |
| 2026-05-26 | 25.680 | 26.050 | 25.680 | 25.780 | 25.780 | 3,893 |
| 2026-05-22 | 24.900 | 25.490 | 24.900 | 25.190 | 25.190 | 2,097 |
| 2026-05-21 | 23.070 | 25.050 | 23.070 | 25.050 | 25.050 | 2,727 |
| 2026-05-20 | 22.250 | 23.550 | 22.250 | 23.430 | 23.430 | 4,112 |
| 2026-05-19 | 24.220 | 24.220 | 22.400 | 22.620 | 22.620 | 13,694 |
| 2026-05-15 | 26.100 | 26.100 | 25.270 | 25.530 | 25.530 | 4,105 |
| 2026-05-14 | 27.750 | 27.780 | 26.050 | 26.920 | 26.920 | 3,611 |
| 2026-05-13 | 28.750 | 28.750 | 27.300 | 27.870 | 27.870 | 2,237 |
| 2026-05-12 | 29.590 | 29.590 | 27.500 | 28.270 | 28.270 | 3,212 |
| 2026-05-11 | 29.340 | 30.730 | 28.800 | 30.550 | 30.550 | 2,143 |
| 2026-05-08 | 32.270 | 32.270 | 29.090 | 30.110 | 30.110 | 2,459 |
| 2026-05-07 | 31.900 | 34.820 | 31.680 | 32.280 | 32.280 | 8,147 |
| 2026-05-06 | 29.130 | 31.680 | 29.130 | 31.540 | 31.540 | 3,294 |
| 2026-05-05 | 30.060 | 30.060 | 28.640 | 28.640 | 28.640 | 701 |
| 2026-05-01 | 29.310 | 29.310 | 28.570 | 28.570 | 28.570 | 1,222 |
| 2026-04-30 | 27.310 | 28.500 | 27.310 | 28.500 | 28.500 | 3,622 |
| 2026-04-29 | 28.530 | 28.530 | 26.840 | 26.980 | 26.980 | 4,472 |
| 2026-04-28 | 28.540 | 28.880 | 27.600 | 27.790 | 27.790 | 2,065 |
| 2026-04-27 | 27.810 | 29.100 | 27.740 | 28.770 | 28.770 | 4,466 |
| 2026-04-24 | 30.580 | 30.580 | 28.270 | 28.270 | 28.270 | 3,002 |
| 2026-04-23 | 30.630 | 31.430 | 28.690 | 29.750 | 29.750 | 3,997 |
| 2026-04-22 | 28.890 | 29.480 | 28.830 | 29.370 | 29.370 | 1,689 |
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.