Energy Fuels Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | 54,127 |
| 2023-09-25 | 11.740 | 11.860 | 11.740 | 11.860 | 11.860 | 50,048 |
| 2023-09-20 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 44,050 |
| 2023-09-15 | 11.215 | 11.215 | 11.185 | 11.185 | 11.185 | 36,196 |
| 2023-09-14 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 19,094 |
| 2023-09-13 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 24,457 |
| 2023-09-07 | 10.040 | 10.070 | 9.950 | 9.950 | 9.950 | 15,842 |
| 2023-08-25 | 9.130 | 9.215 | 9.130 | 9.215 | 9.215 | 11,309 |
| 2023-08-23 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 18,749 |
| 2023-08-08 | 8.370 | 8.370 | 8.360 | 8.360 | 8.360 | 16,371 |
| 2023-08-04 | 8.265 | 8.270 | 8.265 | 8.270 | 8.270 | 20,019 |
| 2023-08-02 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 28,543 |
| 2023-07-25 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 8,579 |
| 2023-07-19 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 11,348 |
| 2023-07-05 | 8.055 | 8.055 | 8.050 | 8.050 | 8.050 | 12,652 |
| 2023-06-29 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 4,098 |
| 2023-06-26 | 7.995 | 7.995 | 7.995 | 7.995 | 7.995 | 3,080 |
| 2023-06-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7,031 |
| 2023-06-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 31,223 |
| 2023-06-12 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 11,516 |
| 2023-06-06 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 12,791 |
| 2023-06-05 | 8.585 | 8.585 | 8.585 | 8.585 | 8.585 | 13,547 |
| 2023-06-01 | 8.690 | 8.690 | 8.670 | 8.670 | 8.670 | 61,432 |
| 2023-05-23 | 8.550 | 8.550 | 8.510 | 8.510 | 8.510 | 16,891 |
| 2023-05-15 | 8.390 | 8.390 | 8.285 | 8.285 | 8.285 | 12,129 |
| 2023-05-11 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 13,275 |
| 2023-05-10 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 27,832 |
| 2023-05-09 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 30,022 |
| 2023-04-28 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 11,467 |
| 2023-04-21 | 6.830 | 6.830 | 6.800 | 6.800 | 6.800 | 13,289 |
| 2023-04-20 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | 3,625 |
| 2023-04-19 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 7,891 |
| 2023-04-18 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 7,782 |
| 2023-04-14 | 7.280 | 7.319 | 7.279 | 7.319 | 7.319 | 9,950 |
| 2023-04-13 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 14,026 |
| 2023-04-11 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 13,371 |
| 2023-03-21 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 16,531 |
| 2023-03-15 | 7.380 | 7.380 | 7.110 | 7.110 | 7.110 | 40,229 |
| 2023-03-13 | 7.510 | 7.605 | 7.510 | 7.585 | 7.585 | 55,705 |
| 2023-03-09 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 35,802 |
| 2023-02-21 | 5.300 | 5.300 | 2.680 | 2.680 | 2.680 | 0 |
| 2023-02-06 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 5,430 |
| 2023-02-01 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 2,348 |
| 2023-01-20 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 16,897 |
| 2022-12-16 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 7,056 |
| 2022-12-13 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 12,478 |
| 2022-12-12 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 3,535 |
| 2022-11-29 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 3,382 |
| 2022-11-25 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1,900 |
| 2022-11-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4,151 |
| 2022-11-21 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 9,079 |
| 2022-11-14 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 5,121 |
| 2022-11-11 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 7,720 |
| 2022-11-08 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 5,627 |
| 2022-11-04 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 1,317 |
| 2022-10-27 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 5,496 |
| 2022-10-25 | 9.740 | 9.740 | 9.730 | 9.730 | 9.730 | 14,819 |
| 2022-10-04 | 8.945 | 9.120 | 8.945 | 9.120 | 9.120 | 9,306 |
| 2022-09-27 | 7.895 | 7.895 | 7.895 | 7.895 | 7.895 | 12,802 |
| 2022-09-23 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 5,594 |
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.