Energy Fuels Inc. (TSX:EFR)
Canada
· Delayed Price · Currency is CAD 9.59
+0.55 (6.08%)
Jul 14, 2025, 4:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.02 | 9.48 | 8.81 | 9.48 | 9.48 | 4.87% | 968,942 |
| 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 |
| Jun 17, 2025 | 7.86 | 8.06 | 7.68 | 8.01 | 8.01 | 1.91% | 1,040,506 |
| Jun 16, 2025 | 8.01 | 8.44 | 7.72 | 7.86 | 7.86 | 2.75% | 1,870,720 |
| Jun 13, 2025 | 7.46 | 7.98 | 7.12 | 7.65 | 7.65 | 4.65% | 1,202,448 |
| Jun 12, 2025 | 7.32 | 7.38 | 7.22 | 7.31 | 7.31 | -1.48% | 507,800 |
| Jun 11, 2025 | 7.43 | 7.75 | 7.30 | 7.42 | 7.42 | 0.82% | 948,100 |
| Jun 10, 2025 | 7.75 | 7.76 | 7.26 | 7.36 | 7.36 | -4.91% | 987,541 |
| Jun 9, 2025 | 7.60 | 8.07 | 7.59 | 7.74 | 7.74 | 3.48% | 1,325,900 |
| Jun 6, 2025 | 7.71 | 7.76 | 7.24 | 7.48 | 7.48 | -2.09% | 779,210 |
| Jun 5, 2025 | 7.83 | 7.88 | 7.36 | 7.64 | 7.64 | -2.30% | 631,700 |
| Jun 4, 2025 | 7.70 | 7.95 | 7.44 | 7.82 | 7.82 | 2.36% | 901,700 |
| Jun 3, 2025 | 7.28 | 7.87 | 7.06 | 7.64 | 7.64 | 14.37% | 1,458,518 |
| Jun 2, 2025 | 6.84 | 6.84 | 6.62 | 6.68 | 6.68 | -0.60% | 346,338 |
| May 30, 2025 | 6.83 | 6.86 | 6.68 | 6.72 | 6.72 | -3.72% | 788,511 |
| May 29, 2025 | 7.30 | 7.33 | 6.91 | 6.98 | 6.98 | -5.16% | 762,200 |
| May 28, 2025 | 7.49 | 7.66 | 7.32 | 7.36 | 7.36 | -1.74% | 930,715 |
| May 27, 2025 | 7.69 | 7.69 | 7.38 | 7.49 | 7.49 | -3.10% | 1,022,317 |
| May 26, 2025 | 7.71 | 8.00 | 7.66 | 7.73 | 7.73 | 4.74% | 785,615 |
| May 23, 2025 | 6.76 | 7.47 | 6.55 | 7.38 | 7.38 | 18.08% | 1,998,102 |
| May 22, 2025 | 6.19 | 6.28 | 6.06 | 6.25 | 6.25 | 0.81% | 221,234 |
| May 21, 2025 | 6.08 | 6.42 | 6.08 | 6.20 | 6.20 | 1.47% | 371,223 |
| May 20, 2025 | 6.03 | 6.13 | 5.92 | 6.11 | 6.11 | 0.49% | 281,800 |
| May 16, 2025 | 6.19 | 6.20 | 6.04 | 6.08 | 6.08 | -2.56% | 339,710 |
| May 15, 2025 | 6.31 | 6.33 | 6.18 | 6.24 | 6.24 | -2.19% | 290,735 |
| May 14, 2025 | 6.31 | 6.48 | 6.22 | 6.38 | 6.38 | 0.95% | 375,541 |
| May 13, 2025 | 6.56 | 6.56 | 6.31 | 6.32 | 6.32 | -3.36% | 392,807 |
| May 12, 2025 | 6.79 | 6.84 | 6.50 | 6.54 | 6.54 | -1.51% | 585,735 |
| May 9, 2025 | 6.75 | 6.75 | 6.42 | 6.64 | 6.64 | 0.61% | 634,000 |
| May 8, 2025 | 6.65 | 6.80 | 6.43 | 6.60 | 6.60 | - | 596,921 |
| May 7, 2025 | 6.34 | 6.65 | 6.23 | 6.60 | 6.60 | 3.94% | 1,254,146 |
| May 6, 2025 | 6.16 | 6.38 | 6.01 | 6.35 | 6.35 | 1.93% | 630,622 |
| May 5, 2025 | 6.37 | 6.38 | 6.05 | 6.23 | 6.23 | -2.20% | 479,329 |
| May 2, 2025 | 6.38 | 6.67 | 6.31 | 6.37 | 6.37 | 1.59% | 782,700 |