Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	20.00	21.70	19.88	21.62	21.62	1.55%	1,352,750
Nov 6, 2025	22.49	22.49	20.65	21.29	21.29	-6.54%	1,291,200
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%	2,707,200
Oct 31, 2025	31.25	31.28	28.07	28.80	28.80	-5.54%	1,711,100
Oct 30, 2025	29.00	31.10	27.42	30.49	30.49	7.32%	2,169,200
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%	2,769,400
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%	2,920,100
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%	3,625,101
Oct 15, 2025	37.40	38.37	32.34	35.05	35.05	-4.86%	4,543,500
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%	5,172,100
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%	1,637,600
Oct 1, 2025	20.84	22.01	20.82	21.84	21.84	2.20%	1,156,100
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%	1,084,400
Sep 26, 2025	24.51	26.14	22.95	23.23	23.23	-3.29%	1,636,900
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%	1,565,600
Sep 19, 2025	19.28	21.05	19.28	20.62	20.62	6.23%	5,882,613
Sep 18, 2025	19.77	19.77	18.84	19.41	19.41	0.21%	1,469,710
Sep 17, 2025	18.75	19.46	18.52	19.37	19.37	4.82%	1,760,741
Sep 16, 2025	19.52	19.52	18.15	18.48	18.48	-2.63%	1,401,231
Sep 15, 2025	16.68	19.43	16.42	18.98	18.98	14.75%	2,142,238
Sep 12, 2025	17.31	17.31	16.39	16.54	16.54	-4.50%	993,205
Sep 11, 2025	17.36	17.80	17.05	17.32	17.32	-1.03%	1,123,100
Sep 10, 2025	18.11	18.32	17.38	17.50	17.50	-3.58%	1,547,902
Sep 9, 2025	17.04	18.62	16.57	18.15	18.15	10.40%	1,983,138
Sep 8, 2025	16.05	16.52	15.55	16.44	16.44	2.75%	1,443,100
Sep 5, 2025	15.60	16.02	15.12	16.00	16.00	3.03%	1,088,400
Sep 4, 2025	15.63	15.98	15.18	15.53	15.53	-1.46%	996,418
Sep 3, 2025	15.80	16.00	15.34	15.76	15.76	0.77%	1,205,422
Sep 2, 2025	15.26	15.66	14.72	15.64	15.64	-1.45%	978,121
Aug 29, 2025	16.67	17.21	15.54	15.87	15.87	-1.49%	1,530,600
Aug 28, 2025	15.95	16.62	15.56	16.11	16.11	2.61%	1,438,100