Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.00	18.18	16.93	18.11	-	0.89%	3,647,584
Apr 1, 2026	18.75	19.73	17.85	17.95	17.95	-1.64%	12,040,579
Mar 31, 2026	16.90	18.53	16.88	18.25	18.25	10.87%	12,191,617
Mar 30, 2026	17.61	17.79	16.22	16.46	16.46	-6.53%	8,217,044
Mar 27, 2026	17.39	18.30	17.25	17.61	17.61	-0.28%	8,354,527
Mar 26, 2026	18.19	18.38	17.32	17.66	17.66	-5.81%	8,970,532
Mar 25, 2026	18.75	19.74	18.31	18.75	18.75	3.82%	11,255,299
Mar 24, 2026	17.56	18.26	17.14	18.06	18.06	1.52%	10,303,097
Mar 23, 2026	17.11	17.97	16.74	17.79	17.79	6.21%	11,111,689
Mar 20, 2026	17.92	17.99	16.43	16.75	16.75	-6.53%	12,473,015
Mar 19, 2026	17.83	18.18	17.07	17.92	17.92	-4.22%	12,628,728
Mar 18, 2026	18.84	19.19	18.27	18.71	18.71	-3.16%	11,083,941
Mar 17, 2026	19.11	19.90	18.79	19.32	19.32	0.42%	6,379,785
Mar 16, 2026	19.00	19.65	18.61	19.24	19.24	3.05%	7,634,878
Mar 13, 2026	20.14	20.54	18.63	18.67	18.67	-5.80%	9,495,044
Mar 12, 2026	19.90	20.40	19.07	19.82	19.82	-1.25%	8,694,694
Mar 11, 2026	20.16	21.08	19.85	20.07	20.07	-1.18%	7,262,253
Mar 10, 2026	20.25	21.33	20.10	20.31	20.31	2.21%	9,827,603
Mar 9, 2026	18.64	20.09	18.36	19.87	19.87	4.41%	9,078,860
Mar 6, 2026	19.71	20.63	18.77	19.03	19.03	-6.35%	10,306,337
Mar 5, 2026	21.55	21.61	19.63	20.32	20.32	-6.83%	14,613,432
Mar 4, 2026	21.49	22.54	20.51	21.81	21.81	4.40%	12,354,825
Mar 3, 2026	22.00	22.20	19.98	20.89	20.89	-10.61%	13,829,510
Mar 2, 2026	20.90	23.55	20.70	23.37	23.37	9.62%	14,979,800
Feb 27, 2026	21.50	22.88	21.18	21.32	21.32	-6.65%	10,274,409
Feb 26, 2026	22.45	22.90	21.44	22.84	22.84	1.06%	8,285,569
Feb 25, 2026	23.07	23.61	22.50	22.60	22.60	-0.75%	9,610,896
Feb 24, 2026	20.98	22.86	20.29	22.77	22.77	8.33%	10,833,174
Feb 23, 2026	21.04	21.29	19.99	21.02	21.02	-1.55%	7,925,923
Feb 20, 2026	21.98	22.54	20.61	21.35	21.35	-2.82%	9,395,387
Feb 19, 2026	20.94	22.29	20.42	21.97	21.97	2.95%	9,655,580
Feb 18, 2026	21.05	21.66	20.78	21.34	21.34	3.74%	8,643,579
Feb 17, 2026	20.54	20.71	19.23	20.57	20.57	-0.72%	9,063,214
Feb 13, 2026	21.25	21.88	20.20	20.72	20.72	-2.72%	8,826,827
Feb 12, 2026	23.00	23.25	20.91	21.30	21.30	-5.16%	12,661,714
Feb 11, 2026	23.10	23.92	21.08	22.46	22.46	3.22%	16,586,106
Feb 10, 2026	23.00	23.04	21.42	21.76	21.76	-5.80%	11,093,457
Feb 9, 2026	21.19	23.27	20.81	23.10	23.10	8.86%	11,055,993
Feb 6, 2026	20.54	21.27	19.70	21.22	21.22	8.32%	12,034,522
Feb 5, 2026	20.45	21.35	19.45	19.59	19.59	-8.54%	13,624,896
Feb 4, 2026	24.53	24.78	20.28	21.42	21.42	-12.68%	17,841,011
Feb 3, 2026	22.65	24.72	22.11	24.53	24.53	16.75%	20,741,874
Feb 2, 2026	23.21	23.74	20.73	21.01	21.01	-6.37%	16,975,566
Jan 30, 2026	24.09	25.20	21.54	22.44	22.44	-9.81%	21,808,527
Jan 29, 2026	26.20	26.63	23.02	24.88	24.88	-10.25%	25,524,241
Jan 28, 2026	25.00	27.90	24.52	27.72	27.72	14.74%	27,702,764
Jan 27, 2026	22.97	24.43	22.45	24.16	24.16	3.56%	15,032,908
Jan 26, 2026	26.76	26.96	22.51	23.33	23.33	-8.51%	25,375,048
Jan 23, 2026	24.56	26.07	23.93	25.50	25.50	4.42%	16,557,827
Jan 22, 2026	22.36	25.09	22.22	24.42	24.42	8.44%	19,612,248