Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.43	20.69	19.87	20.23	20.23	-0.59%	571,301
Nov 27, 2025	20.34	20.39	20.20	20.35	20.35	0.84%	126,145
Nov 26, 2025	20.66	20.80	20.12	20.18	20.18	-1.22%	837,789
Nov 25, 2025	19.63	20.56	19.01	20.43	20.43	3.39%	989,948
Nov 24, 2025	18.26	19.84	18.06	19.76	19.76	9.66%	1,620,250
Nov 21, 2025	18.03	18.24	17.09	18.02	18.02	-3.07%	2,245,734
Nov 20, 2025	22.33	22.56	18.58	18.59	18.59	-14.61%	1,761,713
Nov 19, 2025	21.67	22.73	21.17	21.77	21.77	3.47%	1,683,062
Nov 18, 2025	20.50	21.76	20.45	21.04	21.04	0.14%	1,347,552
Nov 17, 2025	21.48	22.16	20.77	21.01	21.01	-3.62%	1,075,581
Nov 14, 2025	20.21	23.03	20.21	21.80	21.80	0.51%	1,552,950
Nov 13, 2025	22.01	23.13	21.41	21.69	21.69	-2.03%	1,422,808
Nov 12, 2025	22.28	22.82	21.83	22.14	22.14	0.87%	1,203,201
Nov 11, 2025	22.69	22.69	21.47	21.95	21.95	-5.10%	990,732
Nov 10, 2025	22.83	23.70	22.55	23.13	23.13	5.23%	1,634,041
Nov 7, 2025	20.00	22.07	19.88	21.98	21.98	3.24%	1,893,371
Nov 6, 2025	22.49	22.49	20.65	21.29	21.29	-6.54%	1,291,170
Nov 5, 2025	23.73	24.04	22.10	22.78	22.78	-5.12%	2,044,126
Nov 4, 2025	22.10	25.61	22.00	24.01	24.01	-2.08%	1,903,933
Nov 3, 2025	27.99	27.99	24.50	24.52	24.52	-14.86%	2,707,199
Oct 31, 2025	31.25	31.28	28.07	28.80	28.80	-5.54%	1,711,064
Oct 30, 2025	29.00	31.10	27.42	30.49	30.49	7.32%	2,169,182
Oct 29, 2025	27.74	29.46	26.72	28.41	28.41	2.01%	1,614,105
Oct 28, 2025	27.58	29.20	26.82	27.85	27.85	4.23%	2,112,607
Oct 27, 2025	28.44	28.44	24.94	26.72	26.72	-10.61%	2,769,383
Oct 24, 2025	30.51	32.00	28.44	29.89	29.89	0.50%	2,842,438
Oct 23, 2025	32.15	32.72	29.03	29.74	29.74	-6.30%	2,920,071
Oct 22, 2025	26.48	32.09	26.38	31.74	31.74	9.71%	2,906,636
Oct 21, 2025	31.20	31.44	28.56	28.93	28.93	-8.48%	1,962,841
Oct 20, 2025	30.91	32.48	29.19	31.61	31.61	7.19%	2,093,238
Oct 17, 2025	27.68	30.42	27.00	29.49	29.49	-3.12%	3,812,145
Oct 16, 2025	34.98	36.52	30.17	30.44	30.44	-13.15%	3,624,901
Oct 15, 2025	37.40	38.37	32.34	35.05	35.05	-4.86%	4,543,474
Oct 14, 2025	36.20	37.70	30.79	36.84	36.84	29.86%	4,409,838
Oct 10, 2025	29.41	31.31	28.29	28.37	28.37	2.90%	5,172,098
Oct 9, 2025	26.11	28.73	25.83	27.57	27.57	9.75%	3,336,533
Oct 8, 2025	24.95	26.85	24.31	25.12	25.12	2.82%	2,631,823
Oct 7, 2025	24.21	26.50	23.58	24.43	24.43	3.74%	2,702,110
Oct 6, 2025	24.01	25.17	23.50	23.55	23.55	2.04%	2,022,231
Oct 3, 2025	23.80	24.89	22.39	23.08	23.08	-1.79%	1,684,631
Oct 2, 2025	22.17	23.74	21.70	23.50	23.50	7.60%	1,637,599
Oct 1, 2025	20.84	22.01	20.82	21.84	21.84	2.20%	1,156,088
Sep 30, 2025	21.30	22.82	20.00	21.37	21.37	-6.76%	1,982,425
Sep 29, 2025	23.99	24.15	22.40	22.92	22.92	-1.33%	1,084,377
Sep 26, 2025	24.51	26.14	22.95	23.23	23.23	-3.29%	1,636,895
Sep 25, 2025	21.40	24.59	21.04	24.02	24.02	2.65%	1,787,541
Sep 24, 2025	23.90	25.81	23.33	23.40	23.40	1.52%	2,259,709
Sep 23, 2025	21.79	23.20	21.23	23.05	23.05	7.06%	2,631,728
Sep 22, 2025	20.54	21.72	19.67	21.53	21.53	4.41%	1,565,585
Sep 19, 2025	19.28	21.05	19.28	20.62	20.62	6.23%	5,882,613