Skip to main content
logo
Energy Fuels Inc. (TSX:EFR)
Canada flag Canada · Delayed Price · Currency is CAD
24.41
-0.67 (-2.67%)
Jun 4, 2026, 1:14 PM EST

Energy Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202624.9325.0024.0024.16--3.67%254,263
Jun 3, 202626.5626.6324.7125.0825.08-7.08%809,567
Jun 2, 202624.5227.3024.3026.9926.9910.89%1,098,946
Jun 1, 202624.6125.9023.9024.3424.34-3.11%1,291,700
May 29, 202625.3425.3424.2225.1225.12-1.14%801,128
May 28, 202625.0725.9524.2825.4125.410.40%613,963
May 27, 202625.5825.7424.6725.3125.31-0.55%435,088
May 26, 202625.6826.4125.4225.4525.45-0.35%880,675
May 25, 202625.4825.7125.3025.5425.542.36%170,827
May 22, 202624.9926.1124.8524.9524.951.38%733,558
May 21, 202623.2725.1123.1824.6124.616.86%703,273
May 20, 202623.0223.6922.2623.0323.033.51%773,429
May 19, 202624.2224.2222.0422.2522.25-12.30%1,133,162
May 15, 202625.9926.0725.2125.3725.37-5.37%755,901
May 14, 202627.7827.7825.9826.8126.81-3.28%862,585
May 13, 202628.7528.7527.1927.7227.72-3.62%812,288
May 12, 202629.5929.5927.4428.7628.76-4.23%1,184,595
May 11, 202629.5031.4528.6330.0330.032.60%962,803
May 8, 202632.2732.2729.0629.2729.27-8.10%1,210,352
May 7, 202631.9035.1531.4931.8531.85-0.66%1,687,327
May 6, 202629.2132.3028.7532.0632.0611.71%1,214,294
May 5, 202630.0030.7428.1328.7028.70-2.45%669,185
May 4, 202629.4730.9728.9829.4229.42-0.24%771,244
May 1, 202629.2729.5928.1829.4929.490.44%817,526
Apr 30, 202627.3129.5027.3129.3629.369.51%1,040,572
Apr 29, 202628.5328.5326.6826.8126.81-4.93%696,106
Apr 28, 202628.5429.1127.4528.2028.20-2.93%869,323
Apr 27, 202627.7929.1627.5829.0529.054.61%870,916
Apr 24, 202630.5830.6027.6027.7727.77-7.22%1,174,312
Apr 23, 202630.6331.6228.6029.9329.93-3.17%1,610,160
Apr 22, 202628.8930.9328.5930.9130.9110.31%1,509,855
Apr 21, 202629.5129.5127.8028.0228.02-4.53%1,025,874
Apr 20, 202627.8629.4027.3629.3529.354.67%1,049,651
Apr 17, 202629.3829.9827.7828.0428.04-2.27%1,046,606
Apr 16, 202629.3729.6128.3028.6928.69-0.28%883,890
Apr 15, 202627.5029.4527.2228.7728.776.83%1,190,482
Apr 14, 202627.4528.3526.4226.9326.930.82%1,277,193
Apr 13, 202625.0926.7624.3526.7126.714.91%596,459
Apr 10, 202625.5926.6325.3325.4625.460.51%543,749
Apr 9, 202625.1925.9324.7625.3325.33-0.39%413,462
Apr 8, 202626.2726.9624.7325.4325.434.74%648,387
Apr 7, 202624.6324.8423.6424.2824.28-2.25%514,721
Apr 6, 202624.7625.0023.9024.8424.840.57%509,645
Apr 2, 202623.6825.4523.5724.7024.70-1.00%715,436
Apr 1, 202626.0027.4024.8224.9524.95-2.20%1,073,138
Mar 31, 202623.5825.8123.5825.5125.5111.30%913,848
Mar 30, 202624.5524.7422.6222.9222.92-6.14%644,117
Mar 27, 202624.1925.3924.0024.4224.42-0.20%656,831
Mar 26, 202625.1425.4123.9624.4724.47-5.16%712,697
Mar 25, 202625.7127.2125.3225.8025.803.82%1,091,308