Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.19	11.56	11.04	11.26	11.26	4.07%	9,160,046
Oct 5, 2026	10.80	11.00	10.61	10.82	10.82	0.84%	7,612,961
Oct 2, 2026	11.05	11.08	10.66	10.73	10.73	0.19%	6,677,433
Oct 1, 2026	10.95	11.03	10.64	10.71	10.71	-2.90%	6,279,379
Sep 30, 2026	11.13	11.47	10.90	11.03	11.03	0.36%	9,123,817
Sep 29, 2026	11.23	11.29	10.85	10.99	10.99	-0.36%	5,336,779
Sep 28, 2026	11.19	11.22	10.97	11.03	11.03	-2.82%	5,908,177
Sep 25, 2026	11.35	11.60	11.22	11.35	11.35	0.27%	4,940,078
Sep 24, 2026	11.47	11.52	11.18	11.32	11.32	-2.41%	6,760,046
Sep 23, 2026	11.97	12.01	11.58	11.60	11.60	-4.45%	6,750,057
Sep 22, 2026	12.31	12.33	11.91	12.14	12.14	-1.30%	8,128,542
Sep 21, 2026	12.30	12.49	12.01	12.30	12.30	5.13%	8,245,755
Sep 18, 2026	12.21	12.29	11.60	11.70	11.70	-2.34%	10,781,734
Sep 17, 2026	12.09	12.34	11.87	11.98	11.98	2.13%	6,942,796
Sep 16, 2026	12.00	12.11	11.48	11.73	11.73	-1.10%	6,877,252
Sep 15, 2026	12.24	12.44	11.71	11.86	11.86	-3.89%	8,229,006
Sep 14, 2026	12.54	12.60	12.21	12.34	12.34	-4.71%	8,708,620
Sep 11, 2026	13.69	13.79	12.93	12.95	12.95	-4.99%	6,752,431
Sep 10, 2026	14.05	14.16	13.61	13.63	13.63	-6.32%	6,137,426
Sep 9, 2026	14.57	14.94	14.29	14.55	14.55	-0.48%	4,811,183
Sep 8, 2026	14.59	15.14	14.34	14.62	14.62	1.04%	6,350,045
Sep 4, 2026	14.53	14.93	14.35	14.47	14.47	0.84%	4,798,484
Sep 3, 2026	14.67	14.72	14.02	14.35	14.35	0.42%	5,604,170
Sep 2, 2026	14.20	14.71	14.04	14.29	14.29	0.49%	4,005,651
Sep 1, 2026	14.25	14.60	14.00	14.22	14.22	-3.59%	5,951,684
Aug 31, 2026	14.56	14.81	14.35	14.75	14.75	0.55%	4,581,750
Aug 28, 2026	15.85	15.88	14.53	14.67	14.67	-6.80%	6,853,202
Aug 27, 2026	15.75	15.92	15.48	15.74	15.74	0.25%	4,382,852
Aug 26, 2026	16.11	16.50	15.47	15.70	15.70	-1.69%	6,525,125
Aug 25, 2026	15.00	16.20	14.86	15.97	15.97	7.33%	8,064,776
Aug 24, 2026	15.07	15.43	14.75	14.88	14.88	-1.72%	5,759,539
Aug 21, 2026	14.63	15.55	14.58	15.14	15.14	8.92%	11,201,566
Aug 20, 2026	14.61	14.76	13.61	13.90	13.90	-6.40%	7,506,264
Aug 19, 2026	14.54	15.05	14.41	14.85	14.85	5.39%	6,819,205
Aug 18, 2026	14.19	14.57	13.78	14.09	14.09	-4.73%	6,093,019
Aug 17, 2026	15.08	15.20	14.46	14.79	14.79	-2.05%	5,178,219
Aug 14, 2026	14.70	15.37	14.70	15.10	15.10	3.57%	7,816,201
Aug 13, 2026	14.55	14.90	14.31	14.58	14.58	0.76%	5,697,118
Aug 12, 2026	15.10	15.20	14.43	14.47	14.47	-2.10%	4,999,176
Aug 11, 2026	14.24	14.83	14.08	14.78	14.78	3.43%	5,600,753
Aug 10, 2026	14.14	14.51	14.03	14.29	14.29	1.06%	6,698,607
Aug 7, 2026	13.87	14.55	13.66	14.14	14.14	9.61%	12,157,127
Aug 6, 2026	12.00	12.98	11.80	12.90	12.90	3.70%	8,145,140
Aug 5, 2026	13.20	13.29	12.38	12.44	12.44	-3.27%	9,717,662
Aug 4, 2026	12.60	13.06	12.45	12.86	12.86	5.84%	8,725,035
Aug 3, 2026	11.45	12.23	11.29	12.15	12.15	6.21%	5,636,937
Jul 31, 2026	12.19	12.32	11.23	11.44	11.44	-2.31%	7,469,840
Jul 30, 2026	11.06	11.78	10.97	11.71	11.71	9.03%	5,470,263
Jul 29, 2026	11.41	11.45	10.69	10.74	10.74	-5.21%	7,593,904
Jul 28, 2026	11.60	11.70	10.80	11.33	11.33	-3.25%	6,732,782