Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	25.21	27.24	25.04	26.94	26.94	4.02%	696,035
Mar 6, 2026	26.99	28.09	25.52	25.90	25.90	-6.87%	947,604
Mar 5, 2026	29.31	29.34	26.90	27.81	27.81	-6.62%	1,234,178
Mar 4, 2026	29.11	30.80	28.06	29.78	29.78	4.34%	1,252,350
Mar 3, 2026	30.53	30.55	27.44	28.54	28.54	-10.62%	1,286,942
Mar 2, 2026	28.62	32.18	28.60	31.93	31.93	9.61%	1,302,957
Feb 27, 2026	29.70	31.20	28.90	29.13	29.13	-6.72%	1,555,187
Feb 26, 2026	30.65	31.31	29.39	31.23	31.23	0.97%	807,418
Feb 25, 2026	31.53	32.31	30.80	30.93	30.93	-0.87%	679,661
Feb 24, 2026	28.90	31.31	27.91	31.20	31.20	8.41%	1,041,768
Feb 23, 2026	29.06	29.10	27.40	28.78	28.78	-1.74%	793,942
Feb 20, 2026	30.02	30.82	28.25	29.29	29.29	-2.53%	972,591
Feb 19, 2026	28.96	30.49	28.05	30.05	30.05	2.88%	843,702
Feb 18, 2026	28.52	29.65	28.45	29.21	29.21	4.17%	697,153
Feb 17, 2026	28.11	28.25	26.32	28.04	28.04	-0.74%	884,615
Feb 13, 2026	28.87	29.77	27.56	28.25	28.25	-2.42%	782,166
Feb 12, 2026	31.57	31.57	28.50	28.95	28.95	-5.24%	1,018,004
Feb 11, 2026	31.24	32.48	28.73	30.55	30.55	3.81%	1,158,966
Feb 10, 2026	31.11	31.14	29.05	29.43	29.43	-6.03%	745,307
Feb 9, 2026	28.80	31.56	28.32	31.32	31.32	8.00%	932,831
Feb 6, 2026	27.85	29.03	26.86	29.00	29.00	7.57%	1,392,348
Feb 5, 2026	27.77	29.14	26.63	26.96	26.96	-8.08%	1,996,733
Feb 4, 2026	33.45	33.45	27.74	29.33	29.33	-12.21%	2,056,922
Feb 3, 2026	30.47	33.70	30.25	33.41	33.41	16.33%	1,943,965
Feb 2, 2026	31.05	32.33	28.39	28.72	28.72	-5.68%	1,435,123
Jan 30, 2026	32.53	34.00	29.32	30.45	30.45	-9.35%	3,070,121
Jan 29, 2026	35.90	35.99	31.20	33.59	33.59	-10.55%	2,517,775
Jan 28, 2026	33.86	37.85	33.27	37.55	37.55	14.48%	2,348,171
Jan 27, 2026	31.38	33.22	30.66	32.80	32.80	2.72%	1,413,199
Jan 26, 2026	36.32	36.90	30.84	31.93	31.93	-8.46%	1,848,490
Jan 23, 2026	33.83	35.72	32.94	34.88	34.88	3.59%	1,215,133
Jan 22, 2026	31.09	34.61	30.69	33.67	33.67	8.09%	1,667,980
Jan 21, 2026	31.61	32.00	28.86	31.15	31.15	-4.18%	2,098,389
Jan 20, 2026	29.99	33.66	29.50	32.51	32.51	4.10%	2,111,165
Jan 19, 2026	29.96	31.39	29.96	31.23	31.23	2.13%	361,800
Jan 16, 2026	29.49	31.02	29.06	30.58	30.58	5.27%	1,293,404
Jan 15, 2026	29.09	31.22	28.59	29.05	29.05	0.28%	1,595,211
Jan 14, 2026	27.05	29.65	26.26	28.97	28.97	7.50%	1,419,484
Jan 13, 2026	27.10	27.94	26.45	26.95	26.95	0.86%	1,294,834
Jan 12, 2026	25.41	27.47	24.65	26.72	26.72	5.82%	1,005,004
Jan 9, 2026	26.69	27.71	25.00	25.25	25.25	-1.83%	1,339,601
Jan 8, 2026	26.95	27.14	25.46	25.72	25.72	-2.17%	1,328,414
Jan 7, 2026	25.32	26.35	24.61	26.29	26.29	3.83%	1,025,881
Jan 6, 2026	25.93	26.18	24.41	25.32	25.32	-0.39%	1,262,220
Jan 5, 2026	23.80	25.50	23.20	25.42	25.42	10.81%	1,505,789
Jan 2, 2026	20.17	23.44	20.17	22.94	22.94	15.39%	1,342,279
Dec 31, 2025	19.54	20.28	19.37	19.88	19.88	2.16%	779,736
Dec 30, 2025	20.64	20.80	19.38	19.46	19.46	-5.72%	1,301,253
Dec 29, 2025	20.24	21.86	20.05	20.64	20.64	-0.10%	970,425
Dec 24, 2025	20.79	20.91	20.10	20.66	20.66	-0.63%	455,396
Dec 23, 2025	20.64	21.90	20.60	20.79	20.79	0.14%	974,817
Dec 22, 2025	21.21	21.34	20.49	20.76	20.76	-0.29%	966,233
Dec 19, 2025	19.65	21.53	19.65	20.82	20.82	8.10%	4,699,530
Dec 18, 2025	18.84	19.51	18.65	19.26	19.26	3.77%	664,659
Dec 17, 2025	19.45	19.84	18.47	18.56	18.56	-4.08%	740,956
Dec 16, 2025	18.75	19.67	18.70	19.35	19.35	0.47%	814,609
Dec 15, 2025	20.48	21.06	19.24	19.26	19.26	-4.08%	939,613
Dec 12, 2025	21.82	22.00	19.58	20.08	20.08	-7.85%	1,000,581
Dec 11, 2025	20.05	22.08	20.02	21.79	21.79	6.24%	738,620
Dec 10, 2025	21.23	21.23	19.62	20.51	20.51	-3.84%	952,243
Dec 9, 2025	21.15	21.67	20.78	21.33	21.33	-0.70%	770,682
Dec 8, 2025	21.80	21.99	21.14	21.48	21.48	-0.42%	570,516
Dec 5, 2025	22.92	23.03	20.97	21.57	21.57	-5.23%	1,096,634
Dec 4, 2025	21.10	23.03	20.58	22.76	22.76	8.17%	1,226,503
Dec 3, 2025	21.12	21.60	20.52	21.04	21.04	0.05%	697,710
Dec 2, 2025	19.85	21.07	19.83	21.03	21.03	6.97%	944,442
Dec 1, 2025	19.92	20.37	19.44	19.66	19.66	-2.82%	749,537
Nov 28, 2025	20.43	20.69	19.87	20.23	20.23	-0.59%	571,301
Nov 27, 2025	20.34	20.39	20.20	20.35	20.35	0.84%	126,145
Nov 26, 2025	20.66	20.80	20.12	20.18	20.18	-1.22%	837,789
Nov 25, 2025	19.63	20.56	19.01	20.43	20.43	3.39%	989,948
Nov 24, 2025	18.26	19.84	18.06	19.76	19.76	9.66%	1,620,250
Nov 21, 2025	18.03	18.24	17.09	18.02	18.02	-3.07%	2,245,734
Nov 20, 2025	22.33	22.56	18.58	18.59	18.59	-14.61%	1,761,713
Nov 19, 2025	21.67	22.73	21.17	21.77	21.77	3.47%	1,683,062
Nov 18, 2025	20.50	21.76	20.45	21.04	21.04	0.14%	1,347,552
Nov 17, 2025	21.48	22.16	20.77	21.01	21.01	-3.62%	1,075,581
Nov 14, 2025	20.21	23.03	20.21	21.80	21.80	0.51%	1,552,950
Nov 13, 2025	22.01	23.13	21.41	21.69	21.69	-2.03%	1,422,808
Nov 12, 2025	22.28	22.82	21.83	22.14	22.14	0.87%	1,203,201
Nov 11, 2025	22.69	22.69	21.47	21.95	21.95	-5.10%	990,732
Nov 10, 2025	22.83	23.70	22.55	23.13	23.13	5.23%	1,634,041
Nov 7, 2025	20.00	22.07	19.88	21.98	21.98	3.24%	1,893,371
Nov 6, 2025	22.49	22.49	20.65	21.29	21.29	-6.54%	1,291,170
Nov 5, 2025	23.73	24.04	22.10	22.78	22.78	-5.12%	2,044,126
Nov 4, 2025	22.10	25.61	22.00	24.01	24.01	-2.08%	1,903,933
Nov 3, 2025	27.99	27.99	24.50	24.52	24.52	-14.86%	2,707,199
Oct 31, 2025	31.25	31.28	28.07	28.80	28.80	-5.54%	1,711,064
Oct 30, 2025	29.00	31.10	27.42	30.49	30.49	7.32%	2,169,182
Oct 29, 2025	27.74	29.46	26.72	28.41	28.41	2.01%	1,614,105
Oct 28, 2025	27.58	29.20	26.82	27.85	27.85	4.23%	2,112,607
Oct 27, 2025	28.44	28.44	24.94	26.72	26.72	-10.61%	2,769,383
Oct 24, 2025	30.51	32.00	28.44	29.89	29.89	0.50%	2,842,438
Oct 23, 2025	32.15	32.72	29.03	29.74	29.74	-6.30%	2,920,071
Oct 22, 2025	26.48	32.09	26.38	31.74	31.74	9.71%	2,906,636
Oct 21, 2025	31.20	31.44	28.56	28.93	28.93	-8.48%	1,962,841
Oct 20, 2025	30.91	32.48	29.19	31.61	31.61	7.19%	2,093,238
Oct 17, 2025	27.68	30.42	27.00	29.49	29.49	-3.12%	3,812,145
Oct 16, 2025	34.98	36.52	30.17	30.44	30.44	-13.15%	3,624,901
Oct 15, 2025	37.40	38.37	32.34	35.05	35.05	-4.86%	4,543,474