Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.22	32.33	29.00	29.51	29.51	-0.77%	2,449
Feb 10, 2026	31.11	31.11	29.74	29.74	29.74	-4.40%	2,836
Feb 9, 2026	28.80	31.39	28.80	31.11	31.11	7.80%	2,406
Feb 6, 2026	27.82	28.86	27.80	28.86	28.86	3.93%	5,286
Feb 5, 2026	27.77	28.82	27.05	27.77	27.77	-1.32%	7,457
Feb 4, 2026	33.42	33.42	28.02	28.14	28.14	-12.83%	6,803
Feb 3, 2026	30.50	33.00	30.45	32.29	32.29	11.21%	5,985
Feb 2, 2026	31.05	32.27	29.03	29.03	29.03	-5.53%	4,151
Jan 30, 2026	32.53	32.78	29.58	30.73	30.73	-8.19%	9,694
Jan 29, 2026	35.98	36.01	31.40	33.47	33.47	-8.58%	13,065
Jan 28, 2026	33.88	36.63	33.88	36.61	36.61	10.87%	5,270
Jan 27, 2026	31.54	33.02	31.54	33.02	33.02	0.79%	4,395
Jan 26, 2026	36.49	36.49	31.59	32.76	32.76	-7.19%	13,441
Jan 23, 2026	33.90	35.30	33.67	35.30	35.30	4.22%	9,837
Jan 22, 2026	32.14	34.17	32.14	33.87	33.87	14.77%	13,355
Jan 21, 2026	31.74	31.74	29.50	29.51	29.51	-10.36%	7,640
Jan 20, 2026	32.29	32.92	32.28	32.92	32.92	5.45%	7,993
Jan 19, 2026	30.07	31.22	30.07	31.22	31.22	4.59%	2,563
Jan 16, 2026	29.85	29.85	29.85	29.85	29.85	0.03%	4,130
Jan 15, 2026	28.93	31.05	28.75	29.84	29.84	7.26%	5,512
Jan 14, 2026	26.64	27.82	26.64	27.82	27.82	0.51%	3,258
Jan 13, 2026	27.31	27.68	27.31	27.68	27.68	5.09%	5,575
Jan 12, 2026	25.31	26.34	25.31	26.34	26.34	0.30%	7,435
Jan 8, 2026	26.31	26.64	26.26	26.26	26.26	4.66%	3,803
Jan 7, 2026	25.09	25.09	25.09	25.09	25.09	0.56%	1,709
Jan 6, 2026	25.01	25.36	24.95	24.95	24.95	0.40%	6,398
Jan 5, 2026	23.87	24.85	23.87	24.85	24.85	14.20%	14,572
Jan 2, 2026	21.62	21.76	21.62	21.76	21.76	9.07%	1,953
Dec 30, 2025	19.95	19.95	19.95	19.95	19.95	-6.43%	4,730
Dec 29, 2025	21.32	21.32	21.32	21.32	21.32	1.33%	3,967
Dec 23, 2025	21.04	21.04	21.04	21.04	21.04	9.81%	1,744
Dec 18, 2025	19.33	19.33	19.16	19.16	19.16	2.02%	726
Dec 17, 2025	18.75	18.78	18.75	18.78	18.78	-2.24%	1,233
Dec 16, 2025	19.36	19.36	19.21	19.21	19.21	-3.76%	1,747
Dec 15, 2025	20.19	20.19	19.96	19.96	19.96	-1.87%	5,068
Dec 10, 2025	19.98	20.34	19.77	20.34	20.34	-4.55%	1,503
Dec 8, 2025	21.59	21.59	21.31	21.31	21.31	1.28%	4,942
Dec 4, 2025	21.04	21.04	21.04	21.04	21.04	5.89%	2,877
Dec 2, 2025	19.87	19.87	19.87	19.87	19.87	-3.38%	8,035
Nov 28, 2025	20.57	20.57	20.57	20.57	20.57	0.56%	3,904
Nov 26, 2025	20.45	20.45	20.45	20.45	20.45	7.69%	3,491
Nov 24, 2025	18.48	18.99	18.48	18.99	18.99	6.27%	5,105
Nov 21, 2025	18.04	18.04	17.62	17.87	17.87	-6.34%	4,347
Nov 20, 2025	19.62	19.62	18.96	19.08	19.08	-13.04%	6,895
Nov 19, 2025	21.94	21.94	21.94	21.94	21.94	0.87%	3,698
Nov 17, 2025	21.75	21.75	21.75	21.75	21.75	-3.55%	910
Nov 14, 2025	22.55	22.55	22.55	22.55	22.55	2.64%	1,470
Nov 13, 2025	21.97	21.97	21.97	21.97	21.97	-1.66%	2,581
Nov 12, 2025	22.34	22.34	22.34	22.34	22.34	-3.37%	2,408
Nov 10, 2025	22.64	23.27	22.64	23.12	23.12	10.52%	4,565