Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	20.85	20.86	19.82	20.18	20.18	-3.68%	6,759,871
May 12, 2026	21.50	21.52	19.99	20.95	20.95	-4.95%	10,108,784
May 11, 2026	21.62	23.02	20.93	22.04	22.04	3.09%	14,303,158
May 8, 2026	23.39	23.69	21.22	21.38	21.38	-8.44%	12,451,383
May 7, 2026	23.66	25.79	23.12	23.35	23.35	-0.72%	22,360,049
May 6, 2026	21.47	23.70	21.09	23.52	23.52	11.79%	13,498,386
May 5, 2026	22.00	22.58	20.65	21.04	21.04	-2.68%	8,296,523
May 4, 2026	21.63	22.76	21.29	21.62	21.62	-0.18%	10,014,061
May 1, 2026	21.62	21.78	20.76	21.66	21.66	0.09%	7,293,754
Apr 30, 2026	19.98	21.72	19.96	21.64	21.64	10.52%	8,441,998
Apr 29, 2026	20.97	20.99	19.46	19.58	19.58	-4.91%	8,567,050
Apr 28, 2026	20.78	21.30	20.05	20.59	20.59	-3.42%	8,078,050
Apr 27, 2026	20.31	21.45	20.27	21.32	21.32	4.92%	9,051,272
Apr 24, 2026	22.32	22.46	20.20	20.32	20.32	-7.26%	10,847,080
Apr 23, 2026	22.27	23.13	20.84	21.91	21.91	-3.18%	11,232,922
Apr 22, 2026	21.09	22.63	20.91	22.63	22.63	10.28%	12,173,642
Apr 21, 2026	21.50	21.58	20.34	20.52	20.52	-4.60%	9,752,656
Apr 20, 2026	20.47	21.55	19.93	21.51	21.51	4.98%	9,586,683
Apr 17, 2026	21.75	21.94	20.31	20.49	20.49	-2.10%	12,542,176
Apr 16, 2026	21.50	21.58	20.62	20.93	20.93	-0.33%	11,271,831
Apr 15, 2026	19.90	21.43	19.78	21.00	21.00	7.47%	12,928,031
Apr 14, 2026	20.00	20.65	19.20	19.54	19.54	0.93%	11,993,956
Apr 13, 2026	18.19	19.42	17.56	19.36	19.36	5.22%	9,930,080
Apr 10, 2026	18.50	19.28	18.30	18.40	18.40	0.44%	7,454,970
Apr 9, 2026	18.20	18.79	17.93	18.32	18.32	-0.33%	6,105,801
Apr 8, 2026	18.90	19.48	17.86	18.38	18.38	5.39%	9,902,616
Apr 7, 2026	17.68	17.84	16.97	17.44	17.44	-2.19%	6,040,937
Apr 6, 2026	17.73	17.97	17.17	17.83	17.83	0.45%	7,960,107
Apr 2, 2026	17.00	18.28	16.93	17.75	17.75	-1.11%	7,665,131
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