Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	21.61	21.76	20.70	20.93	-	-4.82%	387,870
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
May 21, 2026	23.27	25.11	23.18	24.61	24.61	6.86%	703,273
May 20, 2026	23.02	23.69	22.26	23.03	23.03	3.51%	773,429
May 19, 2026	24.22	24.22	22.04	22.25	22.25	-12.30%	1,133,162
May 15, 2026	25.99	26.07	25.21	25.37	25.37	-5.37%	755,901
May 14, 2026	27.78	27.78	25.98	26.81	26.81	-3.28%	862,585
May 13, 2026	28.75	28.75	27.19	27.72	27.72	-3.62%	812,288
May 12, 2026	29.59	29.59	27.44	28.76	28.76	-4.23%	1,184,595
May 11, 2026	29.50	31.45	28.63	30.03	30.03	2.60%	962,803
May 8, 2026	32.27	32.27	29.06	29.27	29.27	-8.10%	1,210,352
May 7, 2026	31.90	35.15	31.49	31.85	31.85	-0.66%	1,687,327
May 6, 2026	29.21	32.30	28.75	32.06	32.06	11.71%	1,214,294
May 5, 2026	30.00	30.74	28.13	28.70	28.70	-2.45%	669,185
May 4, 2026	29.47	30.97	28.98	29.42	29.42	-0.24%	771,244
May 1, 2026	29.27	29.59	28.18	29.49	29.49	0.44%	817,526
Apr 30, 2026	27.31	29.50	27.31	29.36	29.36	9.51%	1,040,572
Apr 29, 2026	28.53	28.53	26.68	26.81	26.81	-4.93%	696,106
Apr 28, 2026	28.54	29.11	27.45	28.20	28.20	-2.93%	869,323
Apr 27, 2026	27.79	29.16	27.58	29.05	29.05	4.61%	870,916
Apr 24, 2026	30.58	30.60	27.60	27.77	27.77	-7.22%	1,174,312
Apr 23, 2026	30.63	31.62	28.60	29.93	29.93	-3.17%	1,610,160
Apr 22, 2026	28.89	30.93	28.59	30.91	30.91	10.31%	1,509,855
Apr 21, 2026	29.51	29.51	27.80	28.02	28.02	-4.53%	1,025,874
Apr 20, 2026	27.86	29.40	27.36	29.35	29.35	4.67%	1,049,651
Apr 17, 2026	29.38	29.98	27.78	28.04	28.04	-2.27%	1,046,606
Apr 16, 2026	29.37	29.61	28.30	28.69	28.69	-0.28%	883,890
Apr 15, 2026	27.50	29.45	27.22	28.77	28.77	6.83%	1,190,482