Energy Fuels Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.590	29.590	28.020	28.020	28.020	12,728
2026-04-20	27.860	28.950	27.860	28.560	28.560	2,974
2026-04-17	29.350	29.470	28.320	28.410	28.410	3,905
2026-04-16	29.430	29.510	28.530	29.120	29.120	1,885
2026-04-15	27.500	29.400	27.310	28.560	28.560	2,168
2026-04-14	27.480	28.020	26.940	26.940	26.940	2,025
2026-04-13	25.290	26.130	24.400	26.120	26.120	864
2026-04-10	25.590	25.730	25.590	25.730	25.730	2,029
2026-04-09	25.170	25.280	25.010	25.280	25.280	1,836
2026-04-08	26.270	26.660	24.940	25.150	25.150	3,160
2026-04-07	24.380	24.650	23.730	23.730	23.730	2,799
2026-04-02	23.680	23.680	23.680	23.680	23.680	1,517
2026-04-01	26.110	27.350	25.320	25.320	25.320	1,350
2026-03-31	23.580	25.440	23.580	25.440	25.440	1,874
2026-03-30	24.550	24.570	23.005	23.005	23.005	1,565
2026-03-27	24.050	24.940	24.050	24.530	24.530	5,069
2026-03-26	25.410	25.410	24.170	24.460	24.460	557
2026-03-25	25.710	27.100	25.710	25.770	25.770	6,130
2026-03-24	24.270	24.970	23.940	24.970	24.970	1,821
2026-03-23	23.210	24.490	23.210	24.490	24.490	4,121
2026-03-20	24.590	24.590	23.000	23.000	23.000	2,887
2026-03-19	23.950	24.260	23.630	24.260	24.260	3,375
2026-03-18	25.990	25.990	25.050	25.790	25.790	1,510
2026-03-17	26.360	26.940	26.100	26.100	26.100	1,157
2026-03-16	25.850	26.490	25.850	26.180	26.180	3,962
2026-03-13	27.400	27.820	25.910	25.940	25.940	242
2026-03-12	27.060	27.410	26.140	27.410	27.410	414
2026-03-11	28.530	28.530	28.530	28.530	28.530	1,420
2026-03-10	27.030	28.357	27.030	28.160	28.160	1,965
2026-03-09	25.200	26.500	25.000	26.500	26.500	6,858
2026-03-06	26.990	28.100	26.700	26.700	26.700	1,132
2026-03-05	29.220	29.450	26.990	27.170	27.170	2,456
2026-03-04	29.140	30.580	28.730	30.580	30.580	2,145
2026-03-03	30.550	30.550	27.880	29.050	29.050	3,850
2026-03-02	28.620	32.020	28.620	31.320	31.320	2,481
2026-02-27	29.910	30.380	29.650	29.830	29.830	1,446
2026-02-26	30.630	30.630	29.570	29.940	29.940	650
2026-02-25	31.500	32.130	31.310	31.730	31.730	2,706
2026-02-24	28.760	30.640	28.760	30.640	30.640	1,624
2026-02-23	29.090	29.090	27.740	27.920	27.920	2,173
2026-02-20	30.020	30.150	28.450	29.350	29.350	1,745
2026-02-19	28.960	30.070	28.880	29.550	29.550	3,016
2026-02-18	28.520	28.900	28.520	28.900	28.900	3,117
2026-02-17	28.110	28.110	26.690	28.010	28.010	3,668
2026-02-13	28.880	29.660	27.990	28.890	28.890	2,073
2026-02-12	31.180	31.180	29.000	29.000	29.000	4,720
2026-02-11	31.220	32.330	29.000	29.510	29.510	2,449
2026-02-10	31.110	31.110	29.740	29.740	29.740	2,836
2026-02-09	28.800	31.390	28.800	31.110	31.110	2,406
2026-02-06	27.820	28.860	27.800	28.860	28.860	5,286
2026-02-05	27.770	28.820	27.050	27.770	27.770	7,457
2026-02-04	33.420	33.420	28.020	28.142	28.142	6,803
2026-02-03	30.500	33.000	30.450	32.285	32.285	5,985
2026-02-02	31.050	32.270	29.030	29.030	29.030	4,151
2026-01-30	32.530	32.780	29.580	30.730	30.730	9,694
2026-01-29	35.980	36.010	31.400	33.470	33.470	13,065
2026-01-28	33.880	36.630	33.880	36.610	36.610	5,270
2026-01-27	31.540	33.020	31.540	33.020	33.020	4,395
2026-01-26	36.490	36.490	31.590	32.760	32.760	13,441
2026-01-23	33.900	35.298	33.670	35.298	35.298	9,837

← NewerPage 3 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.