Energy Fuels Inc. (TSX:EFR)
Canada
· Delayed Price · Currency is CAD 6.54
-0.10 (-1.51%)
May 12, 2025, 4:00 PM EDT
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.79 | 6.84 | 6.50 | 6.54 | 6.54 | -1.51% | 429,359 |
| May 9, 2025 | 6.75 | 6.75 | 6.42 | 6.64 | 6.64 | 0.61% | 633,984 |
| 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 |
| May 1, 2025 | 6.36 | 6.56 | 6.15 | 6.27 | 6.27 | - | 413,700 |
| Apr 30, 2025 | 6.05 | 6.36 | 5.89 | 6.27 | 6.27 | 1.62% | 559,306 |
| Apr 29, 2025 | 6.34 | 6.36 | 6.15 | 6.17 | 6.17 | -3.14% | 227,800 |
| Apr 28, 2025 | 6.24 | 6.40 | 6.11 | 6.37 | 6.37 | 1.59% | 345,349 |
| Apr 25, 2025 | 6.55 | 6.58 | 6.24 | 6.27 | 6.27 | -6.00% | 518,300 |
| Apr 24, 2025 | 6.29 | 6.69 | 6.26 | 6.67 | 6.67 | 7.23% | 516,900 |
| Apr 23, 2025 | 6.17 | 6.31 | 6.09 | 6.22 | 6.22 | 3.67% | 547,100 |
| Apr 22, 2025 | 6.32 | 6.44 | 5.97 | 6.00 | 6.00 | -2.91% | 547,000 |
| Apr 21, 2025 | 6.96 | 6.97 | 6.04 | 6.18 | 6.18 | -9.52% | 981,322 |
| Apr 17, 2025 | 6.81 | 7.07 | 6.42 | 6.83 | 6.83 | 10.70% | 1,325,206 |
| Apr 16, 2025 | 5.79 | 6.48 | 5.79 | 6.17 | 6.17 | 7.30% | 934,215 |
| Apr 15, 2025 | 6.02 | 6.07 | 5.67 | 5.75 | 5.75 | -2.54% | 576,342 |
| Apr 14, 2025 | 5.94 | 6.04 | 5.76 | 5.90 | 5.90 | 3.51% | 438,100 |
| Apr 11, 2025 | 5.31 | 5.78 | 5.28 | 5.70 | 5.70 | 7.95% | 642,626 |
| Apr 10, 2025 | 5.20 | 5.32 | 5.11 | 5.28 | 5.28 | -1.86% | 483,020 |
| Apr 9, 2025 | 4.79 | 5.44 | 4.79 | 5.38 | 5.38 | 10.02% | 551,400 |
| Apr 8, 2025 | 5.06 | 5.16 | 4.80 | 4.89 | 4.89 | -0.41% | 497,600 |
| Apr 7, 2025 | 4.62 | 5.13 | 4.59 | 4.91 | 4.91 | 0.41% | 606,400 |
| Apr 4, 2025 | 4.96 | 5.05 | 4.68 | 4.89 | 4.89 | -4.31% | 939,416 |
| Apr 3, 2025 | 5.05 | 5.24 | 4.95 | 5.11 | 5.11 | -5.19% | 346,197 |
| Apr 2, 2025 | 5.20 | 5.39 | 5.14 | 5.39 | 5.39 | 2.47% | 278,200 |
| Apr 1, 2025 | 5.34 | 5.37 | 5.19 | 5.26 | 5.26 | -1.31% | 491,900 |
| Mar 31, 2025 | 5.28 | 5.40 | 5.10 | 5.33 | 5.33 | -0.74% | 1,165,800 |
| Mar 28, 2025 | 5.70 | 5.78 | 5.37 | 5.37 | 5.37 | -6.61% | 678,738 |
| Mar 27, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -2.54% | 435,500 |
| Mar 26, 2025 | 5.95 | 6.02 | 5.88 | 5.90 | 5.90 | -1.01% | 326,800 |
| 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 |