Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	812,300
May 12, 2026	29.59	29.59	27.44	28.76	28.76	-4.23%	1,184,600
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%	1,210,400
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%	1,214,300
May 5, 2026	30.00	30.74	28.13	28.70	28.70	-2.45%	669,200
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%	1,040,600
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%	1,610,200
Apr 22, 2026	28.89	30.93	28.59	30.91	30.91	10.31%	1,509,900
Apr 21, 2026	29.51	29.51	27.80	28.02	28.02	-4.53%	1,025,900
Apr 20, 2026	27.86	29.40	27.36	29.35	29.35	4.67%	1,049,700
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%	883,900
Apr 15, 2026	27.50	29.45	27.22	28.77	28.77	6.83%	1,190,500
Apr 14, 2026	27.45	28.35	26.42	26.93	26.93	0.82%	1,277,200
Apr 13, 2026	25.09	26.76	24.35	26.71	26.71	4.91%	596,500
Apr 10, 2026	25.59	26.63	25.33	25.46	25.46	0.51%	543,749
Apr 9, 2026	25.19	25.93	24.76	25.33	25.33	-0.39%	413,500
Apr 8, 2026	26.27	26.96	24.73	25.43	25.43	4.74%	648,400
Apr 7, 2026	24.63	24.84	23.64	24.28	24.28	-2.25%	514,721
Apr 6, 2026	24.76	25.00	23.90	24.84	24.84	0.57%	509,645
Apr 2, 2026	23.68	25.45	23.57	24.70	24.70	-1.00%	715,436
Apr 1, 2026	26.00	27.40	24.82	24.95	24.95	-2.20%	1,073,138
Mar 31, 2026	23.58	25.81	23.58	25.51	25.51	11.30%	913,848
Mar 30, 2026	24.55	24.74	22.62	22.92	22.92	-6.14%	644,117
Mar 27, 2026	24.19	25.39	24.00	24.42	24.42	-0.20%	656,831
Mar 26, 2026	25.14	25.41	23.96	24.47	24.47	-5.16%	712,700
Mar 25, 2026	25.71	27.21	25.32	25.80	25.80	3.82%	1,091,308
Mar 24, 2026	24.26	25.13	23.59	24.85	24.85	1.51%	685,619
Mar 23, 2026	23.24	24.63	22.99	24.48	24.48	6.02%	767,900
Mar 20, 2026	24.59	24.63	22.57	23.09	23.09	-6.29%	4,893,600
Mar 19, 2026	24.62	24.92	23.46	24.64	24.64	-3.86%	714,500
Mar 18, 2026	25.99	26.28	25.02	25.63	25.63	-3.21%	629,900
Mar 17, 2026	26.29	27.22	25.78	26.48	26.48	0.38%	632,600
Mar 16, 2026	25.85	26.84	25.46	26.38	26.38	2.97%	767,921
Mar 13, 2026	27.40	28.09	25.58	25.62	25.62	-5.08%	708,815
Mar 12, 2026	27.07	27.78	26.00	26.99	26.99	-1.14%	734,716
Mar 11, 2026	27.35	28.60	26.97	27.30	27.30	-1.02%	635,144
Mar 10, 2026	27.10	28.92	27.10	27.58	27.58	2.38%	1,017,201
Mar 9, 2026	25.21	27.24	25.04	26.94	26.94	4.02%	696,035
Mar 6, 2026	26.99	28.09	25.52	25.90	25.90	-6.87%	947,804
Mar 5, 2026	29.31	29.34	26.90	27.81	27.81	-6.62%	1,234,200