Energy Fuels Inc. historical data

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

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
2025-10-24	28.950	29.210	28.950	29.210	29.210	2,653
2025-10-23	31.400	31.400	31.400	31.400	31.400	3,635
2025-10-22	27.220	30.000	27.220	30.000	30.000	10,735
2025-10-21	29.180	29.310	29.120	29.310	29.310	6,634
2025-10-20	30.460	31.690	30.160	31.690	31.690	7,812
2025-10-17	29.330	29.500	27.911	28.440	28.440	16,135
2025-10-16	35.270	35.860	32.120	32.120	32.120	10,493
2025-10-15	38.280	38.280	32.720	33.015	33.015	14,519
2025-10-14	36.790	37.245	32.090	37.170	37.170	30,482
2025-10-10	29.830	31.030	28.710	29.330	29.330	13,064
2025-10-09	26.960	27.866	26.900	26.900	26.900	13,228
2025-10-08	25.120	25.120	24.900	24.900	24.900	6,692
2025-10-07	25.400	25.400	24.185	24.185	24.185	7,371
2025-10-06	25.020	25.030	24.810	24.810	24.810	4,312

← NewerPage 4 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.