Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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