Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.54	29.11	27.45	28.20	28.20	-2.93%	869,323
Apr 27, 2026	27.79	29.16	27.58	29.05	29.05	4.61%	870,916
Apr 24, 2026	30.58	30.60	27.60	27.77	27.77	-7.22%	1,174,312
Apr 23, 2026	30.63	31.62	28.60	29.93	29.93	-3.17%	1,610,160
Apr 22, 2026	28.89	30.93	28.59	30.91	30.91	10.31%	1,509,855
Apr 21, 2026	29.51	29.51	27.80	28.02	28.02	-4.53%	1,025,874
Apr 20, 2026	27.86	29.40	27.36	29.35	29.35	4.67%	1,041,827
Apr 17, 2026	29.38	29.98	27.78	28.04	28.04	-2.27%	1,046,606
Apr 16, 2026	29.37	29.61	28.30	28.69	28.69	-0.28%	883,890
Apr 15, 2026	27.50	29.45	27.22	28.77	28.77	6.83%	1,190,482
Apr 14, 2026	27.45	28.35	26.42	26.93	26.93	0.82%	1,267,993
Apr 13, 2026	25.09	26.76	24.35	26.71	26.71	4.91%	596,459
Apr 10, 2026	25.59	26.63	25.33	25.46	25.46	0.51%	543,749
Apr 9, 2026	25.19	25.93	24.76	25.33	25.33	-0.39%	413,462
Apr 8, 2026	26.27	26.96	24.73	25.43	25.43	4.74%	648,387
Apr 7, 2026	24.63	24.84	23.64	24.28	24.28	-2.25%	514,721
Apr 6, 2026	24.76	25.00	23.90	24.84	24.84	0.57%	509,645
Apr 2, 2026	23.68	25.45	23.57	24.70	24.70	-1.00%	716,436
Apr 1, 2026	26.00	27.40	24.82	24.95	24.95	-2.20%	980,538
Mar 31, 2026	23.58	25.81	23.58	25.51	25.51	11.30%	913,848
Mar 30, 2026	24.55	24.74	22.62	22.92	22.92	-6.14%	644,117
Mar 27, 2026	24.19	25.39	24.00	24.42	24.42	-0.20%	656,831
Mar 26, 2026	25.14	25.41	23.96	24.47	24.47	-5.16%	712,697
Mar 25, 2026	25.71	27.21	25.32	25.80	25.80	3.82%	1,090,508
Mar 24, 2026	24.26	25.13	23.59	24.85	24.85	1.51%	685,619
Mar 23, 2026	23.24	24.63	22.99	24.48	24.48	6.02%	768,472
Mar 20, 2026	24.59	24.63	22.57	23.09	23.09	-6.29%	4,893,553
Mar 19, 2026	24.62	24.92	23.46	24.64	24.64	-3.86%	714,492
Mar 18, 2026	25.99	26.28	25.02	25.63	25.63	-3.21%	630,686
Mar 17, 2026	26.29	27.22	25.78	26.48	26.48	0.38%	632,595
Mar 16, 2026	25.85	26.84	25.46	26.38	26.38	2.97%	767,921
Mar 13, 2026	27.40	28.09	25.58	25.62	25.62	-5.08%	708,815
Mar 12, 2026	27.07	27.78	26.00	26.99	26.99	-1.14%	734,716
Mar 11, 2026	27.35	28.60	26.97	27.30	27.30	-1.02%	635,144
Mar 10, 2026	27.10	28.92	27.10	27.58	27.58	2.38%	1,017,201
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