Energy Fuels Inc. (TSX:EFR)
Canada
· Delayed Price · Currency is CAD 5.96
-0.17 (-2.77%)
Mar 25, 2025, 4:00 PM EST
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 6.15 | 6.16 | 5.91 | 5.96 | 5.96 | -2.77% | 528,012 |
| Mar 24, 2025 | 6.33 | 6.37 | 6.13 | 6.13 | 6.13 | -1.45% | 476,194 |
| Mar 21, 2025 | 6.19 | 6.26 | 6.06 | 6.22 | 6.22 | - | 713,232 |
| Mar 20, 2025 | 6.11 | 6.34 | 6.04 | 6.22 | 6.22 | 1.47% | 615,528 |
| Mar 19, 2025 | 6.08 | 6.18 | 6.02 | 6.13 | 6.13 | 0.99% | 530,400 |
| Mar 18, 2025 | 6.12 | 6.16 | 5.93 | 6.07 | 6.07 | -1.78% | 730,100 |
| Mar 17, 2025 | 5.98 | 6.30 | 5.98 | 6.18 | 6.18 | 4.57% | 685,749 |
| Mar 14, 2025 | 6.10 | 6.15 | 5.91 | 5.91 | 5.91 | -1.83% | 543,300 |
| Mar 13, 2025 | 5.99 | 6.07 | 5.88 | 6.02 | 6.02 | 0.17% | 547,908 |
| Mar 12, 2025 | 6.11 | 6.24 | 5.98 | 6.01 | 6.01 | 0.17% | 527,879 |
| Mar 11, 2025 | 5.71 | 6.12 | 5.71 | 6.00 | 6.00 | 5.08% | 626,800 |
| Mar 10, 2025 | 5.74 | 5.90 | 5.61 | 5.71 | 5.71 | -2.23% | 525,010 |
| Mar 7, 2025 | 5.94 | 5.96 | 5.79 | 5.84 | 5.84 | -2.50% | 562,500 |
| Mar 6, 2025 | 5.80 | 6.10 | 5.80 | 5.99 | 5.99 | 0.50% | 527,717 |
| Mar 5, 2025 | 5.88 | 6.03 | 5.76 | 5.96 | 5.96 | 1.88% | 678,739 |
| Mar 4, 2025 | 5.43 | 6.08 | 5.43 | 5.85 | 5.85 | 6.17% | 845,400 |
| Mar 3, 2025 | 6.00 | 6.05 | 5.51 | 5.51 | 5.51 | -7.08% | 860,443 |
| Feb 28, 2025 | 5.91 | 6.44 | 5.75 | 5.93 | 5.93 | 2.60% | 1,153,100 |
| Feb 27, 2025 | 6.40 | 6.53 | 5.76 | 5.78 | 5.78 | -8.98% | 848,600 |
| Feb 26, 2025 | 6.35 | 6.61 | 6.33 | 6.35 | 6.35 | 2.09% | 562,713 |
| Feb 25, 2025 | 6.44 | 6.48 | 6.14 | 6.22 | 6.22 | -4.01% | 561,800 |
| Feb 24, 2025 | 6.64 | 6.64 | 6.45 | 6.48 | 6.48 | -1.52% | 475,700 |
| Feb 21, 2025 | 6.92 | 6.97 | 6.52 | 6.58 | 6.58 | -4.36% | 647,800 |
| Feb 20, 2025 | 6.95 | 7.17 | 6.88 | 6.88 | 6.88 | -0.58% | 511,683 |
| Feb 19, 2025 | 6.98 | 6.98 | 6.80 | 6.92 | 6.92 | -1.14% | 517,509 |
| Feb 18, 2025 | 6.83 | 7.05 | 6.71 | 7.00 | 7.00 | 2.79% | 616,547 |
| Feb 14, 2025 | 7.08 | 7.08 | 6.73 | 6.81 | 6.81 | -4.35% | 692,413 |
| Feb 13, 2025 | 7.20 | 7.20 | 6.96 | 7.12 | 7.12 | -0.56% | 467,700 |
| Feb 12, 2025 | 7.03 | 7.29 | 6.97 | 7.16 | 7.16 | 0.99% | 535,000 |
| Feb 11, 2025 | 7.28 | 7.43 | 7.09 | 7.09 | 7.09 | -2.07% | 435,480 |
| Feb 10, 2025 | 7.48 | 7.69 | 7.23 | 7.24 | 7.24 | -2.16% | 406,526 |
| Feb 7, 2025 | 7.30 | 7.55 | 7.27 | 7.40 | 7.40 | 1.93% | 497,400 |
| Feb 6, 2025 | 7.68 | 7.68 | 7.20 | 7.26 | 7.26 | -4.47% | 673,443 |
| Feb 5, 2025 | 7.70 | 7.78 | 7.54 | 7.60 | 7.60 | -1.17% | 445,812 |
| Feb 4, 2025 | 7.74 | 7.85 | 7.57 | 7.69 | 7.69 | 0.39% | 456,603 |
| Feb 3, 2025 | 7.55 | 8.10 | 7.55 | 7.66 | 7.66 | -0.13% | 544,115 |
| Jan 31, 2025 | 8.02 | 8.09 | 7.67 | 7.67 | 7.67 | -4.48% | 2,399,012 |
| Jan 30, 2025 | 8.11 | 8.32 | 7.97 | 8.03 | 8.03 | -0.25% | 759,000 |
| Jan 29, 2025 | 7.66 | 8.15 | 7.65 | 8.05 | 8.05 | 6.20% | 700,631 |
| Jan 28, 2025 | 7.53 | 7.65 | 7.34 | 7.58 | 7.58 | 2.02% | 356,121 |
| Jan 27, 2025 | 7.82 | 7.83 | 7.29 | 7.43 | 7.43 | -9.39% | 545,731 |
| Jan 24, 2025 | 8.45 | 8.51 | 8.10 | 8.20 | 8.20 | -2.84% | 377,600 |
| Jan 23, 2025 | 8.22 | 8.50 | 8.08 | 8.44 | 8.44 | 0.60% | 363,400 |
| Jan 22, 2025 | 8.17 | 8.49 | 7.90 | 8.39 | 8.39 | 5.40% | 488,243 |
| Jan 21, 2025 | 7.61 | 8.03 | 7.61 | 7.96 | 7.96 | 4.74% | 460,919 |
| Jan 20, 2025 | 7.54 | 7.61 | 7.47 | 7.60 | 7.60 | 1.06% | 65,220 |
| Jan 17, 2025 | 7.33 | 7.60 | 7.22 | 7.52 | 7.52 | 3.16% | 411,353 |
| Jan 16, 2025 | 7.43 | 7.44 | 7.17 | 7.29 | 7.29 | -1.35% | 355,400 |
| Jan 15, 2025 | 7.50 | 7.61 | 7.37 | 7.39 | 7.39 | -0.40% | 315,230 |
| Jan 14, 2025 | 7.59 | 7.66 | 7.36 | 7.42 | 7.42 | -1.59% | 274,200 |