Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 35,158 |
| 2024-04-29 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 27,486 |
| 2024-04-25 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 24,151 |
| 2024-04-22 | 7.780 | 7.780 | 7.200 | 7.200 | 7.200 | 94,534 |
| 2024-04-17 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 67,966 |
| 2024-04-12 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 20,819 |
| 2024-04-11 | 8.380 | 8.390 | 8.380 | 8.390 | 8.390 | 15,481 |
| 2024-04-10 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 10,881 |
| 2024-04-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 5,211 |
| 2024-04-04 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 20,195 |
| 2024-04-03 | 9.130 | 9.130 | 9.120 | 9.120 | 9.120 | 26,534 |
| 2024-03-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 20,233 |
| 2024-03-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 9,518 |
| 2024-03-08 | 8.670 | 8.670 | 8.160 | 8.160 | 8.160 | 16,236 |
| 2024-03-07 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 5,090 |
| 2024-03-05 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 8,132 |
| 2024-03-04 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 11,947 |
| 2024-02-29 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 5,369 |
| 2024-02-20 | 8.730 | 8.730 | 8.400 | 8.400 | 8.400 | 104,653 |
| 2024-02-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 25,529 |
| 2024-02-15 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 8,316 |
| 2024-02-14 | 9.070 | 9.070 | 8.880 | 8.880 | 8.880 | 16,954 |
| 2024-02-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 27,462 |
| 2024-02-08 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 20,474 |
| 2024-02-05 | 10.470 | 10.470 | 10.010 | 10.130 | 10.130 | 22,687 |
| 2024-02-02 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 15,533 |
| 2024-01-30 | 9.940 | 10.340 | 9.940 | 10.340 | 10.340 | 21,007 |
| 2024-01-29 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 13,302 |
| 2024-01-22 | 9.500 | 9.700 | 9.500 | 9.700 | 9.700 | 4,138 |
| 2024-01-17 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 13,601 |
| 2024-01-12 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 36,083 |
| 2024-01-09 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 22,716 |
| 2024-01-08 | 8.960 | 8.960 | 8.870 | 8.870 | 8.870 | 17,862 |
| 2024-01-03 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 24,650 |
| 2023-12-29 | 9.385 | 9.385 | 9.385 | 9.385 | 9.385 | 4,845 |
| 2023-12-28 | 9.220 | 9.550 | 9.140 | 9.550 | 9.550 | 58,210 |
| 2023-12-21 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 22,252 |
| 2023-12-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 10,990 |
| 2023-12-19 | 9.560 | 9.560 | 9.440 | 9.440 | 9.440 | 20,189 |
| 2023-12-14 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 20,594 |
| 2023-12-13 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 9,111 |
| 2023-12-08 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 23,771 |
| 2023-12-07 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 11,778 |
| 2023-12-06 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 11,587 |
| 2023-12-05 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 21,351 |
| 2023-12-04 | 10.640 | 10.640 | 10.500 | 10.500 | 10.500 | 65,085 |
| 2023-12-01 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 21,174 |
| 2023-11-29 | 10.900 | 10.900 | 10.600 | 10.600 | 10.600 | 16,521 |
| 2023-11-28 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 7,612 |
| 2023-11-21 | 11.440 | 11.440 | 11.430 | 11.430 | 11.430 | 20,553 |
| 2023-11-17 | 11.560 | 11.560 | 11.560 | 11.560 | 11.560 | 8,311 |
| 2023-11-16 | 11.305 | 11.310 | 11.305 | 11.310 | 11.310 | 15,747 |
| 2023-11-06 | 10.560 | 10.560 | 10.560 | 10.560 | 10.560 | 13,209 |
| 2023-10-30 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 9,935 |
| 2023-10-24 | 10.815 | 10.815 | 10.815 | 10.815 | 10.815 | 12,112 |
| 2023-10-18 | 10.235 | 10.235 | 10.235 | 10.235 | 10.235 | 10,661 |
| 2023-10-10 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 33,420 |
| 2023-10-04 | 10.100 | 10.140 | 10.000 | 10.140 | 10.140 | 16,973 |
| 2023-10-03 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 16,226 |
| 2023-10-02 | 11.100 | 11.100 | 10.600 | 10.600 | 10.600 | 35,001 |
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.