Energy Fuels Inc. (TSX:EFR)
Canada · Delayed Price · Currency is CAD 19.37
+0.89 (4.82%)
Sep 17, 2025, 4:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.75 | 19.46 | 18.52 | 19.37 | 19.37 | 4.82% | 1,760,741 |
| Sep 16, 2025 | 19.52 | 19.52 | 18.15 | 18.48 | 18.48 | -2.63% | 1,401,231 |
| Sep 15, 2025 | 16.68 | 19.43 | 16.42 | 18.98 | 18.98 | 14.75% | 2,142,238 |
| Sep 12, 2025 | 17.31 | 17.31 | 16.39 | 16.54 | 16.54 | -4.50% | 993,205 |
| Sep 11, 2025 | 17.36 | 17.80 | 17.05 | 17.32 | 17.32 | -1.03% | 1,123,100 |
| Sep 10, 2025 | 18.11 | 18.32 | 17.38 | 17.50 | 17.50 | -3.58% | 1,547,902 |
| Sep 9, 2025 | 17.04 | 18.62 | 16.57 | 18.15 | 18.15 | 10.40% | 1,983,138 |
| Sep 8, 2025 | 16.05 | 16.52 | 15.55 | 16.44 | 16.44 | 2.75% | 1,443,100 |
| Sep 5, 2025 | 15.60 | 16.02 | 15.12 | 16.00 | 16.00 | 3.03% | 1,088,400 |
| Sep 4, 2025 | 15.63 | 15.98 | 15.18 | 15.53 | 15.53 | -1.46% | 996,418 |
| Sep 3, 2025 | 15.80 | 16.00 | 15.34 | 15.76 | 15.76 | 0.77% | 1,205,422 |
| Sep 2, 2025 | 15.26 | 15.66 | 14.72 | 15.64 | 15.64 | -1.45% | 978,121 |
| Aug 29, 2025 | 16.67 | 17.21 | 15.54 | 15.87 | 15.87 | -1.49% | 1,530,600 |
| Aug 28, 2025 | 15.95 | 16.62 | 15.56 | 16.11 | 16.11 | 2.61% | 1,438,100 |
| Aug 27, 2025 | 16.99 | 16.99 | 15.55 | 15.70 | 15.70 | -7.65% | 2,002,832 |
| Aug 26, 2025 | 15.95 | 18.45 | 15.82 | 17.00 | 17.00 | 12.36% | 4,488,000 |
| Aug 25, 2025 | 14.80 | 15.46 | 14.57 | 15.13 | 15.13 | 3.42% | 2,420,500 |
| Aug 22, 2025 | 13.41 | 14.71 | 13.19 | 14.63 | 14.63 | 12.02% | 2,808,913 |
| Aug 21, 2025 | 12.03 | 13.08 | 12.03 | 13.06 | 13.06 | 10.40% | 1,847,500 |
| Aug 20, 2025 | 11.66 | 11.94 | 11.43 | 11.83 | 11.83 | 0.77% | 1,321,839 |
| Aug 19, 2025 | 14.46 | 14.51 | 11.31 | 11.74 | 11.74 | -17.50% | 3,901,400 |
| Aug 18, 2025 | 13.50 | 14.26 | 13.09 | 14.23 | 14.23 | 5.17% | 1,928,538 |
| Aug 15, 2025 | 13.53 | 13.56 | 12.88 | 13.53 | 13.53 | 0.22% | 1,237,500 |
| Aug 14, 2025 | 12.96 | 13.90 | 12.96 | 13.50 | 13.50 | 3.21% | 1,401,900 |
| Aug 13, 2025 | 13.24 | 13.95 | 12.65 | 13.08 | 13.08 | -1.21% | 1,827,900 |
| Aug 12, 2025 | 13.19 | 13.58 | 13.08 | 13.24 | 13.24 | 0.15% | 1,090,400 |
| Aug 11, 2025 | 13.08 | 13.83 | 12.66 | 13.22 | 13.22 | 0.69% | 1,316,518 |
| Aug 8, 2025 | 13.28 | 14.77 | 13.13 | 13.13 | 13.13 | -0.45% | 2,245,500 |
| Aug 7, 2025 | 12.75 | 13.65 | 12.40 | 13.19 | 13.19 | -0.75% | 1,727,929 |
| Aug 6, 2025 | 13.80 | 14.00 | 13.21 | 13.29 | 13.29 | -2.78% | 1,458,202 |
| Aug 5, 2025 | 13.38 | 13.80 | 13.17 | 13.67 | 13.67 | 11.68% | 1,687,000 |
| Aug 1, 2025 | 11.97 | 12.27 | 11.34 | 12.24 | 12.24 | -2.63% | 1,517,723 |
| Jul 31, 2025 | 12.38 | 12.97 | 12.02 | 12.57 | 12.57 | -0.32% | 2,380,241 |
| Jul 30, 2025 | 12.74 | 13.10 | 12.39 | 12.61 | 12.61 | -3.37% | 1,416,939 |
| Jul 29, 2025 | 13.83 | 13.83 | 12.78 | 13.05 | 13.05 | -5.43% | 1,732,748 |
| Jul 28, 2025 | 14.17 | 14.26 | 13.56 | 13.80 | 13.80 | 0.73% | 1,671,200 |
| Jul 25, 2025 | 13.70 | 13.76 | 12.97 | 13.70 | 13.70 | 0.88% | 1,898,500 |
| Jul 24, 2025 | 12.74 | 13.65 | 12.74 | 13.58 | 13.58 | 5.52% | 1,996,441 |
| Jul 23, 2025 | 12.60 | 13.09 | 12.42 | 12.87 | 12.87 | 2.96% | 1,680,035 |
| Jul 22, 2025 | 11.97 | 12.69 | 11.88 | 12.50 | 12.50 | -0.71% | 1,873,548 |
| Jul 21, 2025 | 12.96 | 12.96 | 12.23 | 12.59 | 12.59 | -1.79% | 1,793,100 |
| Jul 18, 2025 | 12.50 | 13.04 | 12.13 | 12.82 | 12.82 | 1.99% | 2,940,600 |
| Jul 17, 2025 | 11.30 | 12.88 | 11.25 | 12.57 | 12.57 | 11.44% | 3,352,935 |
| Jul 16, 2025 | 10.69 | 11.34 | 10.39 | 11.28 | 11.28 | 6.21% | 2,658,700 |
| Jul 15, 2025 | 9.70 | 10.69 | 9.41 | 10.62 | 10.62 | 10.74% | 2,463,809 |
| Jul 14, 2025 | 9.02 | 9.61 | 8.81 | 9.59 | 9.59 | 6.08% | 1,504,935 |
| Jul 11, 2025 | 8.59 | 9.13 | 8.40 | 9.04 | 9.04 | 1.57% | 1,396,138 |
| Jul 10, 2025 | 8.20 | 9.17 | 8.20 | 8.90 | 8.90 | 16.34% | 2,842,900 |
| Jul 9, 2025 | 7.99 | 8.04 | 7.63 | 7.65 | 7.65 | -4.02% | 751,937 |
| Jul 8, 2025 | 8.41 | 8.42 | 7.91 | 7.97 | 7.97 | -5.12% | 938,600 |