Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	25.85	26.49	25.85	26.14	26.14	0.77%	44
Mar 13, 2026	27.40	27.82	25.91	25.94	25.94	-5.36%	242
Mar 12, 2026	27.06	27.41	26.14	27.41	27.41	-3.93%	414
Mar 11, 2026	28.53	28.53	28.53	28.53	28.53	1.31%	1,420
Mar 10, 2026	27.03	28.36	27.03	28.16	28.16	6.26%	1,965
Mar 9, 2026	25.20	26.50	25.00	26.50	26.50	-0.75%	6,858
Mar 6, 2026	26.99	28.10	26.70	26.70	26.70	-1.73%	1,132
Mar 5, 2026	29.22	29.45	26.99	27.17	27.17	-11.15%	2,456
Mar 4, 2026	29.14	30.58	28.73	30.58	30.58	5.27%	2,145
Mar 3, 2026	30.55	30.55	27.88	29.05	29.05	-7.25%	3,850
Mar 2, 2026	28.62	32.02	28.62	31.32	31.32	4.99%	2,481
Feb 27, 2026	29.91	30.38	29.65	29.83	29.83	-0.37%	1,446
Feb 26, 2026	30.63	30.63	29.57	29.94	29.94	-5.64%	650
Feb 25, 2026	31.50	32.13	31.31	31.73	31.73	3.56%	2,706
Feb 24, 2026	28.76	30.64	28.76	30.64	30.64	9.74%	1,624
Feb 23, 2026	29.09	29.09	27.74	27.92	27.92	-4.87%	2,173
Feb 20, 2026	30.02	30.15	28.45	29.35	29.35	-0.68%	1,745
Feb 19, 2026	28.96	30.07	28.88	29.55	29.55	2.25%	3,016
Feb 18, 2026	28.52	28.90	28.52	28.90	28.90	3.18%	3,117
Feb 17, 2026	28.11	28.11	26.69	28.01	28.01	-3.05%	3,668
Feb 13, 2026	28.88	29.66	27.99	28.89	28.89	-0.38%	2,073
Feb 12, 2026	31.18	31.18	29.00	29.00	29.00	-1.73%	4,720
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