Energy Fuels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.16	19.17	18.72	18.80	-	-3.79%	875,347
Jun 2, 2026	17.83	19.75	17.52	19.54	19.54	10.90%	14,756,507
Jun 1, 2026	17.77	18.75	17.26	17.62	17.62	-3.29%	22,274,546
May 29, 2026	18.23	18.33	17.54	18.22	18.22	-1.19%	6,447,370
May 28, 2026	18.00	18.85	17.52	18.44	18.44	0.49%	8,373,072
May 27, 2026	18.36	18.62	17.82	18.35	18.35	-0.27%	6,840,867
May 26, 2026	18.59	19.14	18.39	18.40	18.40	2.00%	9,322,694
May 22, 2026	18.15	18.93	17.99	18.04	18.04	1.01%	8,781,409
May 21, 2026	16.89	18.23	16.81	17.86	17.86	6.44%	9,175,847
May 20, 2026	16.84	17.23	16.18	16.78	16.78	3.71%	10,921,263
May 19, 2026	17.30	17.39	16.03	16.18	16.18	-7.01%	10,194,370
May 18, 2026	18.30	18.64	17.22	17.40	17.40	-5.49%	8,717,341
May 15, 2026	18.69	18.93	18.27	18.41	18.41	-5.59%	8,069,244
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
Apr 13, 2026	18.19	19.42	17.56	19.36	19.36	5.22%	10,149,731
Apr 10, 2026	18.50	19.28	18.30	18.40	18.40	0.44%	7,587,072
Apr 9, 2026	18.20	18.79	17.93	18.32	18.32	-0.33%	6,244,514
Apr 8, 2026	18.90	19.48	17.86	18.38	18.38	5.39%	10,076,898
Apr 7, 2026	17.68	17.84	16.97	17.44	17.44	-2.19%	6,306,007
Apr 6, 2026	17.73	17.97	17.17	17.83	17.83	0.45%	8,006,114
Apr 2, 2026	17.00	18.28	16.93	17.75	17.75	-1.11%	7,761,243
Apr 1, 2026	18.75	19.73	17.85	17.95	17.95	-1.64%	12,202,821
Mar 31, 2026	16.90	18.53	16.88	18.25	18.25	10.87%	12,313,196
Mar 30, 2026	17.61	17.79	16.22	16.46	16.46	-6.53%	8,345,361
Mar 27, 2026	17.39	18.30	17.25	17.61	17.61	-0.28%	8,458,382
Mar 26, 2026	18.19	18.38	17.32	17.66	17.66	-5.81%	9,094,093
Mar 25, 2026	18.75	19.74	18.31	18.75	18.75	3.82%	11,381,568
Mar 24, 2026	17.56	18.26	17.14	18.06	18.06	1.52%	10,396,489