Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 7.120 | 7.120 | 7.070 | 7.070 | 7.070 | 2,174 |
| 2025-05-28 | 7.430 | 7.430 | 7.400 | 7.400 | 7.400 | 5,006 |
| 2025-05-27 | 7.550 | 7.550 | 7.445 | 7.445 | 7.445 | 1,342 |
| 2025-05-23 | 6.950 | 7.120 | 6.740 | 7.120 | 7.120 | 9,855 |
| 2025-05-20 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 3,051 |
| 2025-05-16 | 6.168 | 6.168 | 6.168 | 6.168 | 6.168 | 2,200 |
| 2025-05-14 | 6.305 | 6.305 | 6.305 | 6.305 | 6.305 | 1,881 |
| 2025-04-22 | 6.240 | 6.275 | 6.240 | 6.275 | 6.275 | 1,373 |
| 2025-04-17 | 6.720 | 6.720 | 6.640 | 6.640 | 6.640 | 6,375 |
| 2025-04-15 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 1,385 |
| 2025-04-11 | 5.435 | 5.705 | 5.435 | 5.700 | 5.700 | 5,828 |
| 2025-04-08 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 5,065 |
| 2025-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,007 |
| 2025-04-02 | 5.245 | 5.300 | 5.245 | 5.300 | 5.300 | 34,813 |
| 2025-04-01 | 5.270 | 5.360 | 5.270 | 5.360 | 5.360 | 3,741 |
| 2025-03-28 | 5.720 | 5.720 | 5.610 | 5.610 | 5.610 | 1,965 |
| 2025-03-25 | 5.980 | 5.980 | 5.965 | 5.965 | 5.965 | 201 |
| 2025-03-24 | 6.165 | 6.165 | 6.162 | 6.162 | 6.162 | 1,491 |
| 2025-03-21 | 6.239 | 6.239 | 6.239 | 6.239 | 6.239 | 1,463 |
| 2025-03-19 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 3,053 |
| 2025-03-18 | 6.010 | 6.090 | 6.010 | 6.090 | 6.090 | 2,122 |
| 2025-03-11 | 6.071 | 6.071 | 6.071 | 6.071 | 6.071 | 411 |
| 2025-03-10 | 5.725 | 5.725 | 5.655 | 5.655 | 5.655 | 5,226 |
| 2025-03-07 | 5.925 | 5.925 | 5.925 | 5.925 | 5.925 | 507 |
| 2025-03-06 | 6.035 | 6.035 | 6.035 | 6.035 | 6.035 | 6,393 |
| 2025-03-04 | 5.500 | 5.630 | 5.490 | 5.630 | 5.630 | 9,720 |
| 2025-03-03 | 5.790 | 5.790 | 5.590 | 5.590 | 5.590 | 1,713 |
| 2025-02-28 | 5.820 | 6.345 | 5.820 | 6.345 | 6.345 | 4,630 |
| 2025-02-27 | 6.170 | 6.170 | 6.100 | 6.100 | 6.100 | 1,935 |
| 2025-02-26 | 6.515 | 6.545 | 6.515 | 6.545 | 6.545 | 2,568 |
| 2025-02-25 | 6.291 | 6.291 | 6.140 | 6.140 | 6.140 | 5,780 |
| 2025-02-24 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 2,159 |
| 2025-02-21 | 6.800 | 6.800 | 6.690 | 6.690 | 6.690 | 3,706 |
| 2025-02-20 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 3,774 |
| 2025-02-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,054 |
| 2025-02-11 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,894 |
| 2025-02-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,464 |
| 2025-02-04 | 7.595 | 7.685 | 7.595 | 7.685 | 7.685 | 1,900 |
| 2025-02-03 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 11,799 |
| 2025-01-31 | 7.905 | 7.905 | 7.905 | 7.905 | 7.905 | 33,872 |
| 2025-01-27 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 69,787 |
| 2025-01-21 | 7.750 | 7.900 | 7.720 | 7.900 | 7.900 | 87,736 |
| 2025-01-20 | 7.525 | 7.525 | 7.490 | 7.490 | 7.490 | 783 |
| 2025-01-17 | 7.430 | 7.580 | 7.430 | 7.580 | 7.580 | 60,752 |
| 2025-01-16 | 7.245 | 7.245 | 7.225 | 7.225 | 7.225 | 37,411 |
| 2025-01-13 | 7.605 | 7.605 | 7.605 | 7.605 | 7.605 | 18,215 |
| 2025-01-08 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | 41,935 |
| 2025-01-06 | 8.510 | 8.510 | 8.410 | 8.410 | 8.410 | 114,006 |
| 2024-12-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 89,633 |
| 2024-12-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 23,184 |
| 2024-12-20 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 32,167 |
| 2024-12-18 | 8.148 | 8.148 | 8.148 | 8.148 | 8.148 | 23,566 |
| 2024-12-17 | 8.020 | 8.020 | 8.005 | 8.005 | 8.005 | 82,522 |
| 2024-12-16 | 8.370 | 8.370 | 8.330 | 8.330 | 8.330 | 43,712 |
| 2024-12-13 | 8.535 | 8.535 | 8.535 | 8.535 | 8.535 | 27,230 |
| 2024-12-11 | 8.880 | 8.950 | 8.880 | 8.950 | 8.950 | 25,836 |
| 2024-12-09 | 9.644 | 9.644 | 9.370 | 9.370 | 9.370 | 37,982 |
| 2024-12-05 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 27,434 |
| 2024-12-04 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 13,871 |
| 2024-11-29 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 59,381 |
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.