Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.91	21.11	18.46	18.86	18.86	-9.15%	12,264
Jan 29, 2026	22.20	22.39	19.35	20.76	20.76	-9.70%	21,969
Jan 28, 2026	20.71	23.20	20.71	22.99	22.99	15.18%	18,632
Jan 27, 2026	19.66	20.12	18.81	19.96	19.96	1.45%	11,847
Jan 26, 2026	22.34	22.88	18.94	19.68	19.68	-8.57%	26,930
Jan 23, 2026	21.20	22.00	20.50	21.52	21.52	3.56%	12,616
Jan 22, 2026	19.35	21.12	19.02	20.78	20.78	8.20%	17,622
Jan 21, 2026	20.60	20.89	18.09	19.21	19.21	-5.07%	16,275
Jan 20, 2026	18.47	20.49	17.46	20.23	20.23	4.04%	24,172
Jan 19, 2026	18.62	19.45	18.62	19.45	19.45	3.29%	11,357
Jan 16, 2026	18.32	19.20	18.08	18.83	18.83	4.12%	12,037
Jan 15, 2026	18.00	19.15	17.75	18.08	18.08	0.33%	11,200
Jan 14, 2026	16.64	18.16	16.46	18.02	18.02	8.16%	3,820
Jan 13, 2026	16.62	17.12	16.35	16.66	16.66	1.03%	6,154
Jan 12, 2026	15.64	16.73	15.36	16.49	16.49	5.43%	6,210
Jan 9, 2026	16.00	16.91	15.64	15.64	15.64	-2.04%	5,912
Jan 8, 2026	15.91	16.72	15.79	15.97	15.97	-1.63%	6,628
Jan 7, 2026	15.65	16.23	15.32	16.23	16.23	3.01%	4,269
Jan 6, 2026	15.88	16.00	15.41	15.76	15.76	0.77%	5,659
Jan 5, 2026	14.50	15.72	14.50	15.64	15.64	10.69%	8,803
Jan 2, 2026	12.79	14.55	12.65	14.13	14.13	9.37%	6,022
Dec 30, 2025	12.85	12.92	12.70	12.92	12.92	1.29%	1,652
Dec 29, 2025	12.57	13.25	12.31	12.75	12.75	-0.82%	3,360
Dec 23, 2025	12.71	13.07	12.70	12.86	12.86	0.43%	1,136
Dec 22, 2025	13.10	13.21	12.80	12.80	12.80	0.12%	1,851
Dec 19, 2025	11.93	13.32	11.93	12.79	12.79	7.21%	4,965
Dec 18, 2025	11.42	11.93	11.42	11.93	11.93	4.47%	2,681
Dec 17, 2025	12.01	12.10	11.42	11.42	11.42	-5.03%	1,090
Dec 16, 2025	11.51	12.02	11.38	12.02	12.02	0.63%	1,018
Dec 15, 2025	12.40	12.59	11.91	11.95	11.95	-3.51%	6,041
Dec 12, 2025	13.57	13.66	12.14	12.38	12.38	-8.16%	4,790
Dec 11, 2025	12.43	13.62	12.43	13.48	13.48	6.14%	592
Dec 10, 2025	13.13	13.20	12.15	12.70	12.70	-4.04%	4,680
Dec 9, 2025	13.25	13.40	12.98	13.24	13.24	-0.30%	2,683
Dec 8, 2025	13.46	13.51	13.21	13.28	13.28	-0.90%	4,647
Dec 5, 2025	14.11	14.42	13.10	13.40	13.40	-4.73%	7,443
Dec 4, 2025	12.83	14.08	12.70	14.06	14.06	8.78%	2,532
Dec 3, 2025	13.01	13.18	12.80	12.93	12.93	0.23%	5,630
Dec 2, 2025	12.08	12.90	12.08	12.90	12.90	5.52%	776
Dec 1, 2025	12.10	12.35	12.09	12.22	12.22	-0.33%	3,391
Nov 28, 2025	12.58	12.70	12.25	12.26	12.26	-1.57%	2,100
Nov 27, 2025	12.36	12.58	12.36	12.46	12.46	0.81%	1,400
Nov 26, 2025	12.61	12.76	12.36	12.36	12.36	-1.59%	2,831
Nov 25, 2025	12.08	12.56	11.70	12.56	12.56	3.63%	4,197
Nov 24, 2025	11.04	12.12	11.00	12.12	12.12	9.89%	2,357
Nov 21, 2025	11.22	11.47	10.65	11.03	11.03	-3.75%	11,405
Nov 20, 2025	13.96	14.04	11.46	11.46	11.46	-14.64%	6,992
Nov 19, 2025	12.96	13.66	12.96	13.42	13.42	3.11%	1,140
Nov 18, 2025	12.40	13.34	12.40	13.02	13.02	0.66%	11,771
Nov 17, 2025	13.44	13.44	12.92	12.93	12.93	-2.85%	1,655