Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.53	15.53	14.59	14.74	14.74	-7.70%	984,921
Oct 6, 2026	15.86	16.46	15.71	15.97	15.97	3.77%	1,035,847
Oct 5, 2026	15.38	15.65	15.13	15.39	15.39	0.72%	1,282,926
Oct 2, 2026	15.70	15.76	15.19	15.28	15.28	0.33%	921,649
Oct 1, 2026	15.69	15.69	15.17	15.23	15.23	-3.18%	1,194,760
Sep 30, 2026	15.72	16.26	15.48	15.73	15.73	1.03%	923,491
Sep 29, 2026	16.00	16.01	15.40	15.57	15.57	-0.26%	798,557
Sep 28, 2026	15.82	15.87	15.54	15.61	15.61	-3.10%	974,702
Sep 25, 2026	16.05	16.39	15.88	16.11	16.11	0.69%	708,400
Sep 24, 2026	16.17	16.23	15.81	16.00	16.00	-2.26%	1,035,814
Sep 23, 2026	16.87	16.87	16.33	16.37	16.37	-4.38%	954,310
Sep 22, 2026	17.32	17.32	16.76	17.12	17.12	-0.75%	928,818
Sep 21, 2026	17.13	17.49	16.83	17.25	17.25	5.44%	1,151,847
Sep 18, 2026	16.96	17.15	16.24	16.36	16.36	-2.44%	1,175,967
Sep 17, 2026	16.87	17.25	16.58	16.77	16.77	2.13%	811,333
Sep 16, 2026	16.75	16.89	16.07	16.42	16.42	-0.48%	822,448
Sep 15, 2026	17.18	17.30	16.31	16.50	16.50	-3.90%	924,897
Sep 14, 2026	17.59	17.59	17.01	17.17	17.17	-4.51%	961,705
Sep 11, 2026	19.07	19.07	17.94	17.98	17.98	-4.62%	833,930
Sep 10, 2026	19.54	19.55	18.83	18.85	18.85	-6.22%	762,684
Sep 9, 2026	20.08	20.61	19.72	20.10	20.10	-0.35%	772,664
Sep 8, 2026	20.14	20.85	19.77	20.17	20.17	0.75%	821,046
Sep 4, 2026	19.99	20.65	19.86	20.02	20.02	1.16%	504,204
Sep 3, 2026	20.17	20.26	19.33	19.79	19.79	0.05%	707,354
Sep 2, 2026	19.80	20.39	19.45	19.78	19.78	0.05%	582,641
Sep 1, 2026	19.80	20.26	19.47	19.77	19.77	-3.18%	583,334
Aug 31, 2026	20.32	20.47	19.98	20.42	20.42	0.20%	629,676
Aug 28, 2026	21.90	21.98	20.21	20.38	20.38	-6.51%	828,093
Aug 27, 2026	21.74	22.06	21.45	21.80	21.80	0.23%	595,623
Aug 26, 2026	22.20	22.88	21.48	21.75	21.75	-1.54%	1,015,731
Aug 25, 2026	20.72	22.42	20.56	22.09	22.09	7.13%	1,272,316
Aug 24, 2026	20.72	21.29	20.42	20.62	20.62	-1.20%	752,175
Aug 21, 2026	20.11	21.38	20.11	20.87	20.87	8.64%	1,376,787
Aug 20, 2026	20.14	20.31	18.78	19.21	19.21	-6.38%	966,456
Aug 19, 2026	20.20	20.77	19.96	20.52	20.52	4.64%	1,553,613
Aug 18, 2026	19.84	20.20	19.14	19.61	19.61	-4.39%	699,998
Aug 17, 2026	20.93	21.06	20.05	20.51	20.51	-2.05%	904,746
Aug 14, 2026	20.38	21.30	20.38	20.94	20.94	3.31%	768,668
Aug 13, 2026	20.30	20.75	19.96	20.27	20.27	0.50%	631,771
Aug 12, 2026	21.20	21.20	20.09	20.17	20.17	-2.04%	853,564
Aug 11, 2026	19.89	20.63	19.65	20.59	20.59	3.47%	877,895
Aug 10, 2026	19.75	20.22	19.55	19.90	19.90	1.07%	906,574
Aug 7, 2026	18.99	20.30	18.99	19.69	19.69	9.09%	1,528,600
Aug 6, 2026	16.29	18.11	16.29	18.05	18.05	3.56%	1,037,675
Aug 5, 2026	18.45	18.55	17.35	17.43	17.43	-3.75%	972,779
Aug 4, 2026	17.46	18.38	17.46	18.11	18.11	12.76%	1,026,924
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