Skip to main content
Energy Fuels Inc. (TSX:EFR)
Canada flag Canada · Delayed Price · Currency is CAD
6.58
-0.30 (-4.36%)
Feb 21, 2025, 4:00 PM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.957.176.886.886.88-0.58%511,683
Feb 19, 20256.986.986.806.926.92-1.14%517,509
Feb 18, 20256.837.056.717.007.002.79%616,547
Feb 14, 20257.087.086.736.816.81-4.35%692,413
Feb 13, 20257.207.206.967.127.12-0.56%467,700
Feb 12, 20257.037.296.977.167.160.99%535,000
Feb 11, 20257.287.437.097.097.09-2.07%435,480
Feb 10, 20257.487.697.237.247.24-2.16%406,526
Feb 7, 20257.307.557.277.407.401.93%497,400
Feb 6, 20257.687.687.207.267.26-4.47%673,443
Feb 5, 20257.707.787.547.607.60-1.17%445,812
Feb 4, 20257.747.857.577.697.690.39%456,603
Feb 3, 20257.558.107.557.667.66-0.13%544,115
Jan 31, 20258.028.097.677.677.67-4.48%2,399,012
Jan 30, 20258.118.327.978.038.03-0.25%759,000
Jan 29, 20257.668.157.658.058.056.20%700,631
Jan 28, 20257.537.657.347.587.582.02%356,121
Jan 27, 20257.827.837.297.437.43-9.39%545,731
Jan 24, 20258.458.518.108.208.20-2.84%377,600
Jan 23, 20258.228.508.088.448.440.60%363,400
Jan 22, 20258.178.497.908.398.395.40%488,243
Jan 21, 20257.618.037.617.967.964.74%460,919
Jan 20, 20257.547.617.477.607.601.06%65,220
Jan 17, 20257.337.607.227.527.523.16%411,353
Jan 16, 20257.437.447.177.297.29-1.35%355,400
Jan 15, 20257.507.617.377.397.39-0.40%315,230
Jan 14, 20257.597.667.367.427.42-1.59%274,200
Jan 13, 20257.497.767.387.547.54-1.44%349,500
Jan 10, 20257.807.807.607.657.65-1.67%349,500
Jan 9, 20257.807.807.637.787.780.39%40,726
Jan 8, 20257.847.847.507.757.75-1.52%332,536
Jan 7, 20258.408.407.827.877.87-5.41%272,100
Jan 6, 20258.518.688.328.328.320.48%290,703
Jan 3, 20258.238.327.918.288.281.22%413,600
Jan 2, 20257.528.207.528.188.1810.69%505,610
Dec 31, 20247.357.427.287.397.390.41%185,818
Dec 30, 20247.417.517.327.367.36-2.00%455,932
Dec 27, 20247.627.637.327.517.51-2.09%416,025
Dec 24, 20247.817.827.537.677.67-1.16%202,300
Dec 23, 20247.657.837.647.767.761.70%312,018
Dec 20, 20247.707.817.607.637.63-2.18%446,412
Dec 19, 20247.817.927.737.807.800.91%404,047
Dec 18, 20248.028.267.717.737.73-2.64%616,700
Dec 17, 20248.208.267.937.947.94-4.34%514,700
Dec 16, 20248.498.498.268.308.30-2.47%433,100
Dec 13, 20248.748.858.488.518.51-2.96%350,927
Dec 12, 20248.959.058.728.778.77-3.31%570,415
Dec 11, 20249.139.198.879.079.07-0.11%428,645
Dec 10, 20249.059.198.959.089.080.33%426,500
Dec 9, 20249.659.659.039.059.05-4.44%511,130
Dec 6, 20249.499.689.399.479.470.11%322,600
Dec 5, 20249.619.669.269.469.46-1.87%434,111
Dec 4, 20249.9110.109.639.649.64-1.63%471,000
Dec 3, 20249.869.969.539.809.80-0.81%517,300
Dec 2, 202410.3010.349.809.889.88-3.04%505,702
Nov 29, 20249.9210.449.8810.1910.192.83%480,300
Nov 28, 20249.5110.309.519.919.913.66%423,238
Nov 27, 20249.829.979.549.569.56-1.95%380,500
Nov 26, 20249.8010.189.699.759.750.10%441,800
Nov 25, 20249.919.919.469.749.74-645,300
Nov 22, 20249.879.909.549.749.74-1.62%442,319
Nov 21, 20249.809.969.619.909.901.96%420,116
Nov 20, 202410.0910.099.499.719.71-3.96%497,000
Nov 19, 202410.2410.2410.0010.1110.11-0.79%532,900
Nov 18, 20249.8510.309.6810.1910.199.22%1,006,818
Nov 15, 20249.5010.079.249.339.33-0.64%964,200
Nov 14, 20248.929.428.909.399.394.92%598,200
Nov 13, 20249.439.528.898.958.95-4.58%421,500
Nov 12, 20248.879.458.849.389.384.45%660,201
Nov 11, 20248.828.988.378.988.982.05%474,306
Nov 8, 20248.839.078.538.808.800.23%404,800
Nov 7, 20248.528.938.488.788.784.03%450,811
Nov 6, 20248.588.597.988.448.444.71%766,900
Nov 5, 20247.858.127.748.068.062.68%405,612
Nov 4, 20247.697.877.417.857.850.90%615,034
Nov 1, 20248.228.307.767.787.78-7.49%764,800
Oct 31, 20248.728.868.278.418.41-4.43%379,028
Oct 30, 20248.839.028.778.808.80-1.35%222,800
Oct 29, 20249.019.118.868.928.92-0.89%331,800
Oct 28, 20248.629.078.619.009.005.14%516,929
Oct 25, 20248.588.758.498.568.56-220,914
Oct 24, 20248.938.938.438.568.56-2.62%412,927
Oct 23, 20249.099.268.698.798.79-4.77%453,500
Oct 22, 20249.469.568.989.239.23-3.25%516,304
Oct 21, 20249.739.799.289.549.541.17%552,904
Oct 18, 20249.309.729.049.439.432.61%802,100
Oct 17, 20249.219.589.009.199.191.66%789,800
Oct 16, 20248.119.268.089.049.0414.87%1,604,300
Oct 15, 20247.887.917.537.877.873.69%543,918
Oct 11, 20247.417.627.367.597.592.15%274,703
Oct 10, 20247.377.487.307.437.430.13%259,016
Oct 9, 20247.587.587.307.427.42-3.26%332,900
Oct 8, 20247.227.687.207.677.673.93%392,902
Oct 7, 20247.737.807.237.387.38-4.28%561,139
Oct 4, 20247.707.787.547.717.711.45%324,742
Oct 3, 20248.118.117.587.607.60-4.16%448,628
Oct 2, 20247.577.987.557.937.934.62%515,913
Oct 1, 20247.457.727.417.587.582.02%285,000
Sep 30, 20247.507.667.317.437.43-0.67%333,300
Sep 27, 20247.437.617.387.487.48-0.40%264,061