Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	15.05	15.35	14.53	15.06	-	-2.65%	5,522,460
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
May 22, 2026	18.15	18.93	17.99	18.04	18.04	1.01%	8,920,709
May 21, 2026	16.89	18.23	16.81	17.86	17.86	6.44%	9,339,664
May 20, 2026	16.84	17.23	16.18	16.78	16.78	3.71%	11,102,746
May 19, 2026	17.30	17.39	16.03	16.18	16.18	-7.01%	10,365,236
May 18, 2026	18.30	18.64	17.22	17.40	17.40	-5.49%	8,769,273
May 15, 2026	18.69	18.93	18.27	18.41	18.41	-5.59%	8,191,663
May 14, 2026	20.15	20.22	18.92	19.50	19.50	-3.37%	7,916,935
May 13, 2026	20.85	20.86	19.82	20.18	20.18	-3.68%	6,965,526
May 12, 2026	21.50	21.52	19.99	20.95	20.95	-4.95%	10,250,585
May 11, 2026	21.62	23.02	20.93	22.04	22.04	3.09%	14,553,890
May 8, 2026	23.39	23.69	21.22	21.38	21.38	-8.44%	12,598,439
May 7, 2026	23.66	25.79	23.12	23.35	23.35	-0.72%	22,692,436
May 6, 2026	21.47	23.70	21.09	23.52	23.52	11.79%	13,880,330
May 5, 2026	22.00	22.58	20.65	21.04	21.04	-2.68%	8,388,928
May 4, 2026	21.63	22.76	21.29	21.62	21.62	-0.18%	10,187,741
May 1, 2026	21.62	21.78	20.76	21.66	21.66	0.09%	7,386,741
Apr 30, 2026	19.98	21.72	19.96	21.64	21.64	10.52%	8,619,141
Apr 29, 2026	20.97	20.99	19.46	19.58	19.58	-4.91%	8,667,867
Apr 28, 2026	20.78	21.30	20.05	20.59	20.59	-3.42%	8,141,518
Apr 27, 2026	20.31	21.45	20.27	21.32	21.32	4.92%	9,171,498
Apr 24, 2026	22.32	22.46	20.20	20.32	20.32	-7.26%	11,006,476
Apr 23, 2026	22.27	23.13	20.84	21.91	21.91	-3.18%	11,332,738
Apr 22, 2026	21.09	22.63	20.91	22.63	22.63	10.28%	12,368,838
Apr 21, 2026	21.50	21.58	20.34	20.52	20.52	-4.60%	9,907,734
Apr 20, 2026	20.47	21.55	19.93	21.51	21.51	4.98%	9,771,054
Apr 17, 2026	21.75	21.94	20.31	20.49	20.49	-2.10%	12,721,852
Apr 16, 2026	21.50	21.58	20.62	20.93	20.93	-0.33%	11,351,621
Apr 15, 2026	19.90	21.43	19.78	21.00	21.00	7.47%	13,157,924
Apr 14, 2026	20.00	20.65	19.20	19.54	19.54	0.93%	12,081,007