Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	22.66	23.24	20.88	22.52	22.52	-4.25%	24,151,548
Jan 20, 2026	21.43	24.35	21.29	23.52	23.52	7.20%	26,048,646
Jan 16, 2026	21.21	22.35	20.90	21.94	21.94	4.88%	15,691,486
Jan 15, 2026	20.93	22.48	20.53	20.92	20.92	0.05%	19,536,034
Jan 14, 2026	19.56	21.37	18.91	20.91	20.91	7.67%	15,846,837
Jan 13, 2026	19.53	20.10	19.05	19.42	19.42	0.83%	10,054,893
Jan 12, 2026	18.32	19.80	17.75	19.26	19.26	6.06%	11,268,941
Jan 9, 2026	19.10	19.96	17.96	18.16	18.16	-2.31%	14,919,610
Jan 8, 2026	19.53	19.57	18.35	18.59	18.59	-1.90%	14,200,086
Jan 7, 2026	18.24	19.03	17.81	18.95	18.95	3.33%	12,986,200
Jan 6, 2026	18.83	19.02	17.68	18.34	18.34	-0.70%	13,814,168
Jan 5, 2026	17.27	18.54	16.83	18.47	18.47	10.73%	18,296,481
Jan 2, 2026	14.66	17.07	14.66	16.68	16.68	14.72%	14,928,377
Dec 31, 2025	14.10	14.78	14.06	14.54	14.54	2.32%	6,486,395
Dec 30, 2025	15.15	15.22	14.14	14.21	14.21	-5.71%	9,203,157
Dec 29, 2025	14.70	16.00	14.65	15.07	15.07	2.94%	11,608,936
Dec 26, 2025	15.08	15.12	14.56	14.64	14.64	-3.05%	4,169,629
Dec 24, 2025	15.20	15.30	14.69	15.10	15.10	-0.53%	3,469,041
Dec 23, 2025	15.04	15.97	15.01	15.18	15.18	0.60%	8,067,475
Dec 22, 2025	15.40	15.53	14.88	15.09	15.09	0.13%	8,401,757
Dec 19, 2025	14.44	15.62	14.30	15.07	15.07	7.80%	15,293,229
Dec 18, 2025	13.60	14.16	13.54	13.98	13.98	3.79%	5,892,934
Dec 17, 2025	14.12	14.42	13.40	13.47	13.47	-4.33%	6,215,050
Dec 16, 2025	13.36	14.33	13.36	14.08	14.08	0.43%	6,089,648
Dec 15, 2025	14.76	15.29	13.98	14.02	14.02	-3.77%	7,129,382
Dec 12, 2025	16.00	16.02	14.20	14.57	14.57	-7.90%	10,004,025
Dec 11, 2025	14.63	16.04	14.53	15.82	15.82	6.46%	9,557,924
Dec 10, 2025	15.25	15.26	14.15	14.86	14.86	-3.51%	9,548,187
Dec 9, 2025	15.29	15.66	14.98	15.40	15.40	-0.58%	6,058,972
Dec 8, 2025	15.68	15.92	15.26	15.49	15.49	-0.77%	5,988,230
Dec 5, 2025	16.60	16.63	15.13	15.61	15.61	-4.35%	11,619,202