Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.170 | 10.170 | 10.160 | 10.160 | 10.160 | 802 |
| 2024-11-27 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 28,908 |
| 2024-11-26 | 9.955 | 9.955 | 9.955 | 9.955 | 9.955 | 37,594 |
| 2024-11-21 | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | 38,258 |
| 2024-11-19 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 26,116 |
| 2024-11-18 | 10.070 | 10.240 | 10.070 | 10.240 | 10.240 | 96,855 |
| 2024-11-15 | 9.290 | 9.930 | 9.290 | 9.930 | 9.930 | 81,861 |
| 2024-11-14 | 9.070 | 9.130 | 9.070 | 9.100 | 9.100 | 18,332 |
| 2024-11-13 | 9.332 | 9.369 | 9.332 | 9.343 | 9.343 | 46,449 |
| 2024-11-12 | 9.000 | 9.000 | 8.952 | 8.952 | 8.952 | 43,599 |
| 2024-11-11 | 8.460 | 8.750 | 8.460 | 8.750 | 8.750 | 29,196 |
| 2024-11-08 | 8.760 | 8.760 | 8.590 | 8.590 | 8.590 | 21,756 |
| 2024-11-06 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 23,233 |
| 2024-11-04 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 22,834 |
| 2024-10-31 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | 60,637 |
| 2024-10-17 | 9.160 | 9.170 | 9.160 | 9.160 | 9.160 | 115,648 |
| 2024-10-16 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 133,585 |
| 2024-10-15 | 7.655 | 7.655 | 7.655 | 7.655 | 7.655 | 20,280 |
| 2024-09-24 | 7.395 | 7.395 | 7.395 | 7.395 | 7.395 | 23,268 |
| 2024-09-18 | 6.340 | 6.430 | 6.340 | 6.430 | 6.430 | 12,776 |
| 2024-09-13 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 10,094 |
| 2024-09-11 | 6.575 | 6.575 | 6.575 | 6.575 | 6.575 | 14,937 |
| 2024-09-05 | 5.960 | 5.960 | 5.915 | 5.915 | 5.915 | 10,102 |
| 2024-09-04 | 6.030 | 6.030 | 5.890 | 5.900 | 5.900 | 13,463 |
| 2024-08-27 | 6.400 | 6.420 | 6.400 | 6.400 | 6.400 | 44,422 |
| 2024-08-23 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 21,407 |
| 2024-08-21 | 6.520 | 6.520 | 6.510 | 6.510 | 6.510 | 16,581 |
| 2024-08-19 | 6.505 | 6.505 | 6.505 | 6.505 | 6.505 | 16,880 |
| 2024-08-16 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 8,963 |
| 2024-08-13 | 6.245 | 6.245 | 6.240 | 6.240 | 6.240 | 10,699 |
| 2024-08-12 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 20,706 |
| 2024-08-09 | 6.100 | 6.100 | 6.075 | 6.075 | 6.075 | 7,326 |
| 2024-08-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 27,059 |
| 2024-08-06 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 14,951 |
| 2024-08-02 | 7.100 | 7.100 | 6.860 | 6.860 | 6.860 | 89,203 |
| 2024-08-01 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 48,860 |
| 2024-07-29 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 27,066 |
| 2024-07-25 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 8,635 |
| 2024-07-23 | 7.820 | 7.820 | 7.730 | 7.735 | 7.735 | 8,681 |
| 2024-07-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 14,840 |
| 2024-07-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,019 |
| 2024-07-18 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 11,750 |
| 2024-07-17 | 8.500 | 8.500 | 8.180 | 8.180 | 8.180 | 57,381 |
| 2024-07-12 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 17,041 |
| 2024-07-11 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 3,856 |
| 2024-06-25 | 7.800 | 7.800 | 7.590 | 7.590 | 7.590 | 30,906 |
| 2024-06-24 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 7,243 |
| 2024-06-14 | 8.380 | 8.380 | 8.290 | 8.290 | 8.290 | 4,589 |
| 2024-06-12 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | 13,564 |
| 2024-06-11 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 23,694 |
| 2024-06-04 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 43,982 |
| 2024-06-03 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 11,811 |
| 2024-05-30 | 9.655 | 9.655 | 9.655 | 9.655 | 9.655 | 24,652 |
| 2024-05-29 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 26,668 |
| 2024-05-28 | 9.225 | 9.225 | 9.225 | 9.225 | 9.225 | 14,952 |
| 2024-05-24 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 16,703 |
| 2024-05-21 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 20,523 |
| 2024-05-16 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 14,633 |
| 2024-05-15 | 8.465 | 8.525 | 8.465 | 8.520 | 8.520 | 15,879 |
| 2024-05-02 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | 20,865 |
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.