Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	22.27	23.13	20.84	21.82	-	-3.58%	9,200,846
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
Mar 3, 2026	22.00	22.20	19.98	20.89	20.89	-10.61%	13,829,510
Mar 2, 2026	20.90	23.55	20.70	23.37	23.37	9.62%	14,979,800
Feb 27, 2026	21.50	22.88	21.18	21.32	21.32	-6.65%	10,274,409
Feb 26, 2026	22.45	22.90	21.44	22.84	22.84	1.06%	8,285,569
Feb 25, 2026	23.07	23.61	22.50	22.60	22.60	-0.75%	9,610,896
Feb 24, 2026	20.98	22.86	20.29	22.77	22.77	8.33%	10,833,174
Feb 23, 2026	21.04	21.29	19.99	21.02	21.02	-1.55%	7,925,923
Feb 20, 2026	21.98	22.54	20.61	21.35	21.35	-2.82%	9,395,387
Feb 19, 2026	20.94	22.29	20.42	21.97	21.97	2.95%	9,655,580
Feb 18, 2026	21.05	21.66	20.78	21.34	21.34	3.74%	8,643,579
Feb 17, 2026	20.54	20.71	19.23	20.57	20.57	-0.72%	9,063,214
Feb 13, 2026	21.25	21.88	20.20	20.72	20.72	-2.72%	8,826,827
Feb 12, 2026	23.00	23.25	20.91	21.30	21.30	-5.16%	12,661,714
Feb 11, 2026	23.10	23.92	21.08	22.46	22.46	3.22%	16,586,106