Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.72	21.29	20.45	20.83	-	-0.19%	223,348
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
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