Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	11.56	11.89	11.36	11.71	11.71	3.63%	4,302,874
Jul 24, 2026	12.10	12.14	11.27	11.30	11.30	-5.91%	6,195,834
Jul 23, 2026	12.00	12.35	11.87	12.01	12.01	-2.44%	5,278,997
Jul 22, 2026	12.34	12.72	12.27	12.31	12.31	-0.32%	5,870,460
Jul 21, 2026	11.95	12.41	11.91	12.35	12.35	5.20%	6,123,535
Jul 20, 2026	11.47	11.85	11.35	11.74	11.74	2.18%	6,172,947
Jul 17, 2026	11.48	11.84	11.20	11.49	11.49	-1.54%	8,477,158
Jul 16, 2026	12.30	12.50	11.51	11.67	11.67	-7.89%	12,189,471
Jul 15, 2026	13.15	13.34	12.37	12.67	12.67	-4.23%	6,638,455
Jul 14, 2026	13.49	13.61	13.14	13.23	13.23	1.38%	5,010,297
Jul 13, 2026	13.50	13.50	12.90	13.05	13.05	-3.90%	7,445,801
Jul 10, 2026	14.10	14.23	13.47	13.58	13.58	0.67%	6,919,938
Jul 9, 2026	13.20	13.63	13.12	13.49	13.49	2.66%	6,174,933
Jul 8, 2026	12.69	13.15	12.59	13.14	13.14	2.18%	6,230,908
Jul 7, 2026	13.65	13.70	12.58	12.86	12.86	-6.61%	8,333,304
Jul 6, 2026	13.82	14.30	13.71	13.77	13.77	-0.29%	4,631,368
Jul 2, 2026	14.34	15.00	13.58	13.81	13.81	-2.88%	7,911,053
Jul 1, 2026	14.54	14.96	14.16	14.22	14.22	-1.93%	5,667,847
Jun 30, 2026	14.37	14.56	14.09	14.50	14.50	-0.62%	4,788,301
Jun 29, 2026	14.35	14.70	13.84	14.59	14.59	-0.21%	7,796,426
Jun 26, 2026	14.18	14.62	13.90	14.62	14.62	1.39%	17,711,954
Jun 25, 2026	15.27	15.42	14.41	14.42	14.42	-4.06%	6,908,359
Jun 24, 2026	15.05	15.35	14.53	15.03	15.03	-2.84%	11,542,661
Jun 23, 2026	15.56	16.49	15.31	15.47	15.47	-4.03%	16,410,854
Jun 22, 2026	16.85	16.93	15.78	16.12	16.12	-2.66%	9,029,968
Jun 18, 2026	17.92	18.06	16.17	16.56	16.56	8.24%	28,608,976
Jun 17, 2026	15.60	16.05	15.27	15.30	15.30	-0.26%	6,947,236
Jun 16, 2026	15.83	16.42	15.34	15.34	15.34	-1.92%	6,482,541
Jun 15, 2026	16.01	16.51	15.59	15.64	15.64	3.99%	6,636,093
Jun 12, 2026	14.98	15.37	14.82	15.04	15.04	-0.27%	6,725,280
Jun 11, 2026	14.12	15.17	13.85	15.08	15.08	10.15%	11,365,809
Jun 10, 2026	14.15	14.43	13.57	13.69	13.69	-4.73%	7,570,419
Jun 9, 2026	15.44	15.59	13.63	14.37	14.37	-5.52%	11,004,854
Jun 8, 2026	15.69	15.74	15.00	15.21	15.21	1.20%	9,103,420
Jun 5, 2026	17.09	17.25	14.79	15.03	15.03	-13.47%	22,501,740
Jun 4, 2026	17.82	18.00	17.25	17.37	17.37	-3.50%	7,696,286
Jun 3, 2026	19.20	19.20	17.79	18.00	18.00	-7.88%	9,749,409
Jun 2, 2026	17.83	19.75	17.52	19.54	19.54	10.90%	14,978,217
Jun 1, 2026	17.77	18.75	17.26	17.62	17.62	-3.29%	22,522,476
May 29, 2026	18.23	18.33	17.54	18.22	18.22	-1.19%	6,613,024
May 28, 2026	18.00	18.85	17.52	18.44	18.44	0.49%	8,506,910
May 27, 2026	18.36	18.62	17.82	18.35	18.35	-0.27%	7,000,931
May 26, 2026	18.59	19.14	18.39	18.40	18.40	2.00%	9,408,469