Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	12.00	12.11	11.71	11.67	-	-1.60%	3,683,477
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
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