Energy Fuels Inc. (TSX:EFR)
Canada · Delayed Price · Currency is CAD 16.11
+0.41 (2.61%)
Aug 28, 2025, 4:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.95 | 16.62 | 15.56 | 16.32 | 16.32 | 3.95% | 1,130,516 |
| 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 |
| Jul 7, 2025 | 8.24 | 8.42 | 7.90 | 8.40 | 8.40 | 1.94% | 723,000 |
| Jul 4, 2025 | 8.24 | 8.26 | 8.15 | 8.24 | 8.24 | -0.48% | 128,041 |
| Jul 3, 2025 | 8.51 | 8.51 | 8.23 | 8.28 | 8.28 | -3.04% | 703,500 |
| Jul 2, 2025 | 7.90 | 8.68 | 7.85 | 8.54 | 8.54 | 8.51% | 2,178,016 |
| Jun 30, 2025 | 7.55 | 7.90 | 7.45 | 7.87 | 7.87 | 3.83% | 878,400 |
| Jun 27, 2025 | 8.06 | 8.17 | 7.48 | 7.58 | 7.58 | -5.84% | 1,539,000 |
| Jun 26, 2025 | 7.71 | 8.13 | 7.65 | 8.05 | 8.05 | 4.68% | 1,248,800 |
| Jun 25, 2025 | 7.76 | 7.99 | 7.61 | 7.69 | 7.69 | -0.77% | 753,400 |
| Jun 24, 2025 | 7.52 | 7.87 | 7.43 | 7.75 | 7.75 | 2.92% | 778,112 |
| Jun 23, 2025 | 7.41 | 7.70 | 7.35 | 7.53 | 7.53 | 1.21% | 1,008,607 |
| Jun 20, 2025 | 7.81 | 7.85 | 7.41 | 7.44 | 7.44 | -4.62% | 1,629,100 |
| Jun 19, 2025 | 7.91 | 7.91 | 7.79 | 7.80 | 7.80 | -1.27% | 212,100 |
| Jun 18, 2025 | 7.94 | 8.29 | 7.76 | 7.90 | 7.90 | -1.37% | 1,041,520 |