Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.17	17.17	15.78	16.06	16.06	-1.89%	1,221,287
Jul 30, 2026	15.49	16.47	15.42	16.37	16.37	8.63%	854,321
Jul 29, 2026	15.95	16.04	15.00	15.07	15.07	-5.64%	989,894
Jul 28, 2026	16.43	16.43	15.24	15.97	15.97	-3.45%	676,827
Jul 27, 2026	16.28	16.75	16.03	16.54	16.54	3.76%	471,008
Jul 24, 2026	16.95	16.99	15.90	15.94	15.94	-5.51%	527,752
Jul 23, 2026	17.00	17.38	16.72	16.87	16.87	-2.65%	492,059
Jul 22, 2026	17.40	17.90	17.28	17.33	17.33	-0.46%	560,226
Jul 21, 2026	16.85	17.50	16.76	17.41	17.41	5.45%	707,471
Jul 20, 2026	16.24	16.65	15.93	16.51	16.51	2.42%	513,326
Jul 17, 2026	16.22	16.57	15.70	16.12	16.12	-1.59%	667,062
Jul 16, 2026	17.41	17.41	16.18	16.38	16.38	-7.82%	681,823
Jul 15, 2026	18.67	18.72	17.40	17.77	17.77	-4.46%	623,953
Jul 14, 2026	18.82	19.12	18.50	18.60	18.60	0.59%	400,165
Jul 13, 2026	19.03	19.07	18.28	18.49	18.49	-3.85%	346,562
Jul 10, 2026	19.73	20.11	19.05	19.23	19.23	0.84%	423,762
Jul 9, 2026	18.76	19.30	18.58	19.07	19.07	2.64%	514,963
Jul 8, 2026	18.01	18.61	17.87	18.58	18.58	1.64%	548,630
Jul 7, 2026	19.49	19.49	17.87	18.28	18.28	-6.59%	714,448
Jul 6, 2026	19.74	20.30	19.48	19.57	19.57	-1.51%	343,825
Jul 3, 2026	19.98	20.06	19.66	19.87	19.87	1.74%	201,200
Jul 2, 2026	20.35	21.23	19.27	19.53	19.53	-5.19%	608,735
Jun 30, 2026	20.60	20.71	20.00	20.60	20.60	-0.53%	786,891
Jun 29, 2026	20.60	20.82	19.69	20.71	20.71	1.17%	624,390
Jun 26, 2026	20.23	20.61	19.70	20.47	20.47	-0.29%	591,677
Jun 25, 2026	21.51	21.90	20.47	20.53	20.53	-3.98%	439,303
Jun 24, 2026	21.61	21.76	20.70	21.38	21.38	-2.77%	548,911
Jun 23, 2026	22.01	23.38	21.73	21.99	21.99	-3.85%	817,632
Jun 22, 2026	23.64	23.91	22.36	22.87	22.87	-2.35%	532,639
Jun 19, 2026	23.17	23.60	22.89	23.42	23.42	0.13%	1,155,503
Jun 18, 2026	25.15	25.49	22.85	23.39	23.39	8.19%	1,521,026
Jun 17, 2026	21.57	22.45	21.56	21.62	21.62	0.42%	600,543
Jun 16, 2026	21.94	22.99	21.48	21.53	21.53	-1.51%	624,506
Jun 15, 2026	22.24	23.07	21.80	21.86	21.86	3.85%	420,616
Jun 12, 2026	21.06	21.46	20.74	21.05	21.05	-0.14%	510,821
Jun 11, 2026	19.63	21.17	19.37	21.08	21.08	10.48%	796,050
Jun 10, 2026	19.61	20.06	18.92	19.08	19.08	-4.65%	739,542
Jun 9, 2026	21.50	21.51	19.06	20.01	20.01	-5.70%	955,054
Jun 8, 2026	21.75	21.81	20.92	21.22	21.22	2.07%	636,231
Jun 5, 2026	23.74	23.74	20.62	20.79	20.79	-13.73%	1,322,026
Jun 4, 2026	24.93	25.00	24.00	24.10	24.10	-3.91%	574,594
Jun 3, 2026	26.56	26.63	24.71	25.08	25.08	-7.08%	809,567
Jun 2, 2026	24.52	27.30	24.30	26.99	26.99	10.89%	1,098,946
Jun 1, 2026	24.61	25.90	23.90	24.34	24.34	-3.11%	1,291,700
May 29, 2026	25.34	25.34	24.22	25.12	25.12	-1.14%	801,128
May 28, 2026	25.07	25.95	24.28	25.41	25.41	0.40%	613,963
May 27, 2026	25.58	25.74	24.67	25.31	25.31	-0.55%	435,088
May 26, 2026	25.68	26.41	25.42	25.45	25.45	-0.35%	880,675
May 25, 2026	25.48	25.71	25.30	25.54	25.54	2.36%	170,827
May 22, 2026	24.99	26.11	24.85	24.95	24.95	1.38%	733,558