Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 24.240 | 24.240 | 23.030 | 23.030 | 23.030 | 5,839 |
| 2025-10-02 | 22.276 | 22.770 | 22.276 | 22.770 | 22.770 | 5,878 |
| 2025-10-01 | 20.880 | 20.880 | 20.880 | 20.880 | 20.880 | 5,429 |
| 2025-09-30 | 20.990 | 22.010 | 20.925 | 22.010 | 22.010 | 10,493 |
| 2025-09-29 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 5,619 |
| 2025-09-26 | 23.890 | 23.890 | 22.950 | 22.950 | 22.950 | 7,007 |
| 2025-09-25 | 21.170 | 24.180 | 21.106 | 23.300 | 23.300 | 15,711 |
| 2025-09-24 | 24.320 | 25.200 | 24.320 | 25.200 | 25.200 | 18,365 |
| 2025-09-23 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 8,127 |
| 2025-09-22 | 20.240 | 20.900 | 20.240 | 20.900 | 20.900 | 9,275 |
| 2025-09-19 | 20.620 | 20.770 | 20.620 | 20.770 | 20.770 | 4,908 |
| 2025-09-18 | 19.220 | 19.430 | 19.220 | 19.430 | 19.430 | 9,625 |
| 2025-09-17 | 19.010 | 19.010 | 19.010 | 19.010 | 19.010 | 1,925 |
| 2025-09-16 | 18.890 | 18.890 | 18.827 | 18.827 | 18.827 | 4,700 |
| 2025-09-12 | 16.660 | 16.660 | 16.660 | 16.660 | 16.660 | 4,902 |
| 2025-09-11 | 17.305 | 17.515 | 17.305 | 17.515 | 17.515 | 1,811 |
| 2025-09-10 | 17.685 | 17.685 | 17.685 | 17.685 | 17.685 | 3,505 |
| 2025-09-09 | 17.020 | 17.023 | 17.020 | 17.023 | 17.023 | 7,355 |
| 2025-09-08 | 15.955 | 15.955 | 15.940 | 15.940 | 15.940 | 3,155 |
| 2025-09-05 | 15.665 | 15.665 | 15.665 | 15.665 | 15.665 | 7,774 |
| 2025-09-03 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 1,848 |
| 2025-09-02 | 15.325 | 15.325 | 15.325 | 15.325 | 15.325 | 5,354 |
| 2025-08-29 | 16.135 | 16.135 | 16.130 | 16.130 | 16.130 | 6,059 |
| 2025-08-28 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 6,314 |
| 2025-08-27 | 16.530 | 16.530 | 16.075 | 16.075 | 16.075 | 6,711 |
| 2025-08-26 | 15.950 | 18.144 | 15.950 | 17.880 | 17.880 | 17,926 |
| 2025-08-22 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 7,059 |
| 2025-08-19 | 12.500 | 12.500 | 11.531 | 11.531 | 11.531 | 11,200 |
| 2025-08-18 | 13.345 | 13.345 | 13.345 | 13.345 | 13.345 | 1,378 |
| 2025-08-13 | 13.440 | 13.440 | 13.440 | 13.440 | 13.440 | 2,043 |
| 2025-08-08 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 2,710 |
| 2025-08-07 | 12.970 | 12.990 | 12.970 | 12.990 | 12.990 | 4,387 |
| 2025-08-06 | 13.570 | 13.570 | 13.570 | 13.570 | 13.570 | 2,215 |
| 2025-08-05 | 13.290 | 13.500 | 13.290 | 13.500 | 13.500 | 4,869 |
| 2025-08-01 | 11.775 | 12.020 | 11.570 | 12.020 | 12.020 | 5,852 |
| 2025-07-28 | 14.020 | 14.020 | 13.810 | 13.900 | 13.900 | 4,402 |
| 2025-07-25 | 13.660 | 13.660 | 13.090 | 13.090 | 13.090 | 1,991 |
| 2025-07-24 | 13.455 | 13.545 | 13.455 | 13.545 | 13.545 | 4,601 |
| 2025-07-22 | 12.040 | 12.200 | 12.040 | 12.200 | 12.200 | 7,898 |
| 2025-07-21 | 12.610 | 12.610 | 12.517 | 12.518 | 12.518 | 12,657 |
| 2025-07-18 | 12.510 | 12.600 | 12.422 | 12.422 | 12.422 | 13,434 |
| 2025-07-17 | 12.090 | 12.450 | 12.025 | 12.450 | 12.450 | 24,270 |
| 2025-07-16 | 11.225 | 11.225 | 11.225 | 11.225 | 11.225 | 4,688 |
| 2025-07-15 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 10,737 |
| 2025-07-14 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,915 |
| 2025-07-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 5,229 |
| 2025-07-10 | 8.740 | 8.740 | 8.730 | 8.730 | 8.730 | 4,571 |
| 2025-07-08 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 1,751 |
| 2025-07-07 | 8.355 | 8.355 | 8.355 | 8.355 | 8.355 | 2,910 |
| 2025-07-04 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,200 |
| 2025-07-03 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 451 |
| 2025-06-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 2,067 |
| 2025-06-25 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 141 |
| 2025-06-23 | 7.635 | 7.635 | 7.530 | 7.530 | 7.530 | 11,547 |
| 2025-06-20 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | 12,752 |
| 2025-06-17 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2,055 |
| 2025-06-13 | 7.235 | 7.235 | 7.235 | 7.235 | 7.235 | 2,583 |
| 2025-06-10 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 28,356 |
| 2025-06-09 | 7.890 | 7.890 | 7.840 | 7.840 | 7.840 | 3,452 |
| 2025-06-05 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 7,472 |
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.