Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 32.135 | 34.174 | 32.135 | 33.870 | 33.870 | 13,355 |
| 2026-01-21 | 31.740 | 31.740 | 29.500 | 29.510 | 29.510 | 7,640 |
| 2026-01-20 | 32.290 | 32.922 | 32.283 | 32.922 | 32.922 | 7,993 |
| 2026-01-19 | 30.070 | 31.220 | 30.070 | 31.220 | 31.220 | 2,563 |
| 2026-01-16 | 29.850 | 29.850 | 29.850 | 29.850 | 29.850 | 4,130 |
| 2026-01-15 | 28.925 | 31.050 | 28.750 | 29.840 | 29.840 | 5,512 |
| 2026-01-14 | 26.640 | 27.820 | 26.640 | 27.820 | 27.820 | 3,258 |
| 2026-01-13 | 27.310 | 27.680 | 27.310 | 27.680 | 27.680 | 5,575 |
| 2026-01-12 | 25.310 | 26.340 | 25.310 | 26.340 | 26.340 | 7,435 |
| 2026-01-08 | 26.310 | 26.640 | 26.260 | 26.260 | 26.260 | 3,803 |
| 2026-01-07 | 25.090 | 25.090 | 25.090 | 25.090 | 25.090 | 1,709 |
| 2026-01-06 | 25.010 | 25.360 | 24.950 | 24.950 | 24.950 | 6,398 |
| 2026-01-05 | 23.870 | 24.850 | 23.870 | 24.850 | 24.850 | 14,572 |
| 2026-01-02 | 21.620 | 21.760 | 21.620 | 21.760 | 21.760 | 1,953 |
| 2025-12-30 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 4,730 |
| 2025-12-29 | 21.320 | 21.320 | 21.320 | 21.320 | 21.320 | 3,967 |
| 2025-12-23 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 1,744 |
| 2025-12-18 | 19.330 | 19.330 | 19.160 | 19.160 | 19.160 | 726 |
| 2025-12-17 | 18.750 | 18.780 | 18.750 | 18.780 | 18.780 | 1,233 |
| 2025-12-16 | 19.360 | 19.360 | 19.210 | 19.210 | 19.210 | 1,747 |
| 2025-12-15 | 20.190 | 20.190 | 19.960 | 19.960 | 19.960 | 5,068 |
| 2025-12-10 | 19.980 | 20.340 | 19.765 | 20.340 | 20.340 | 1,503 |
| 2025-12-08 | 21.590 | 21.590 | 21.310 | 21.310 | 21.310 | 4,942 |
| 2025-12-04 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 2,877 |
| 2025-12-02 | 19.870 | 19.870 | 19.870 | 19.870 | 19.870 | 8,035 |
| 2025-11-28 | 20.565 | 20.565 | 20.565 | 20.565 | 20.565 | 3,904 |
| 2025-11-26 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 3,491 |
| 2025-11-24 | 18.480 | 18.990 | 18.480 | 18.990 | 18.990 | 5,105 |
| 2025-11-21 | 18.040 | 18.040 | 17.620 | 17.870 | 17.870 | 4,347 |
| 2025-11-20 | 19.620 | 19.620 | 18.960 | 19.080 | 19.080 | 6,895 |
| 2025-11-19 | 21.940 | 21.940 | 21.940 | 21.940 | 21.940 | 3,698 |
| 2025-11-17 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 910 |
| 2025-11-14 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 1,470 |
| 2025-11-13 | 21.970 | 21.970 | 21.970 | 21.970 | 21.970 | 2,581 |
| 2025-11-12 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 2,408 |
| 2025-11-10 | 22.640 | 23.270 | 22.640 | 23.120 | 23.120 | 4,565 |
| 2025-11-07 | 20.000 | 20.920 | 19.970 | 20.920 | 20.920 | 3,842 |
| 2025-11-06 | 21.630 | 21.630 | 20.972 | 20.972 | 20.972 | 8,339 |
| 2025-11-05 | 22.900 | 22.900 | 22.510 | 22.530 | 22.530 | 2,770 |
| 2025-11-04 | 22.515 | 22.515 | 22.515 | 22.515 | 22.515 | 7,459 |
| 2025-11-03 | 27.540 | 27.540 | 25.290 | 25.290 | 25.290 | 12,224 |
| 2025-10-31 | 29.755 | 29.755 | 28.683 | 28.683 | 28.683 | 2,067 |
| 2025-10-30 | 28.720 | 30.680 | 28.720 | 30.680 | 30.680 | 7,675 |
| 2025-10-29 | 27.846 | 28.140 | 27.590 | 27.590 | 27.590 | 7,457 |
| 2025-10-28 | 26.950 | 28.800 | 26.950 | 28.160 | 28.160 | 7,950 |
| 2025-10-27 | 28.210 | 28.210 | 26.080 | 27.020 | 27.020 | 17,300 |
← NewerPage 4 of 4 · 226 trading days
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.