Energy Fuels Inc.UUUUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.21 | $23.74 | $20.89 | $20.90 | 12.43M |
| 1/30/2026 | $24.09 | $25.20 | $21.54 | $22.44 | 21.89M |
| 1/29/2026 | $26.20 | $26.63 | $23.02 | $24.88 | 25.70M |
| 1/28/2026 | $25.00 | $27.90 | $24.52 | $27.72 | 30.18M |
| 1/27/2026 | $22.97 | $24.43 | $22.45 | $24.16 | 15.20M |
| 1/26/2026 | $26.76 | $26.96 | $22.51 | $23.33 | 25.56M |
| 1/23/2026 | $24.56 | $26.07 | $23.93 | $25.50 | 17.07M |
| 1/22/2026 | $22.36 | $25.09 | $22.22 | $24.42 | 19.85M |
| 1/21/2026 | $22.66 | $23.24 | $20.88 | $22.52 | 24.46M |
| 1/20/2026 | $21.43 | $24.35 | $21.29 | $23.52 | 26.55M |
| 1/16/2026 | $21.21 | $22.35 | $20.90 | $21.94 | 15.90M |
| 1/15/2026 | $20.93 | $22.48 | $20.53 | $20.92 | 19.80M |
| 1/14/2026 | $19.56 | $21.37 | $18.91 | $20.91 | 16.06M |
| 1/13/2026 | $19.53 | $20.10 | $19.05 | $19.42 | 10.20M |
| 1/12/2026 | $18.32 | $19.80 | $17.75 | $19.26 | 11.71M |
| 1/9/2026 | $19.10 | $19.96 | $17.96 | $18.16 | 15.01M |
| 1/8/2026 | $19.53 | $19.57 | $18.35 | $18.59 | 14.21M |
| 1/7/2026 | $18.24 | $19.03 | $17.81 | $18.95 | 12.99M |
| 1/6/2026 | $18.83 | $19.02 | $17.68 | $18.34 | 13.81M |
| 1/5/2026 | $17.27 | $18.54 | $16.83 | $18.47 | 18.30M |
| 1/2/2026 | $14.66 | $17.07 | $14.66 | $16.68 | 14.93M |
| 12/31/2025 | $14.10 | $14.78 | $14.06 | $14.54 | 6.49M |
| 12/30/2025 | $15.15 | $15.22 | $14.14 | $14.21 | 9.20M |
| 12/29/2025 | $14.70 | $16.00 | $14.65 | $15.07 | 11.61M |
| 12/26/2025 | $15.08 | $15.12 | $14.56 | $14.64 | 4.17M |
| 12/24/2025 | $15.20 | $15.30 | $14.69 | $15.10 | 3.47M |
| 12/23/2025 | $15.04 | $15.97 | $15.01 | $15.18 | 8.07M |
| 12/22/2025 | $15.40 | $15.53 | $14.88 | $15.09 | 8.40M |
| 12/19/2025 | $14.44 | $15.62 | $14.30 | $15.07 | 15.29M |
| 12/18/2025 | $13.60 | $14.16 | $13.54 | $13.98 | 5.89M |
| 12/17/2025 | $14.12 | $14.42 | $13.40 | $13.47 | 6.22M |
| 12/16/2025 | $13.36 | $14.33 | $13.36 | $14.08 | 6.09M |
| 12/15/2025 | $14.76 | $15.29 | $13.98 | $14.02 | 7.13M |
| 12/12/2025 | $16.00 | $16.02 | $14.20 | $14.57 | 10.00M |
| 12/11/2025 | $14.63 | $16.04 | $14.53 | $15.82 | 9.56M |
| 12/10/2025 | $15.25 | $15.26 | $14.15 | $14.86 | 9.55M |
| 12/9/2025 | $15.29 | $15.66 | $14.98 | $15.40 | 6.06M |
| 12/8/2025 | $15.68 | $15.92 | $15.26 | $15.49 | 5.99M |
| 12/5/2025 | $16.60 | $16.63 | $15.13 | $15.61 | 11.62M |
| 12/4/2025 | $15.08 | $16.52 | $14.74 | $16.32 | 15.50M |
| 12/3/2025 | $15.35 | $15.49 | $14.70 | $15.10 | 8.37M |
| 12/2/2025 | $14.20 | $15.08 | $14.14 | $15.05 | 7.87M |
| 12/1/2025 | $14.20 | $14.60 | $13.92 | $14.07 | 7.79M |
| 11/28/2025 | $14.57 | $14.83 | $14.20 | $14.40 | 5.19M |
| 11/26/2025 | $14.75 | $14.80 | $14.32 | $14.36 | 7.55M |
| 11/25/2025 | $13.90 | $14.59 | $13.44 | $14.50 | 9.80M |
| 11/24/2025 | $13.00 | $14.08 | $12.80 | $13.97 | 11.89M |
| 11/21/2025 | $12.83 | $12.95 | $12.08 | $12.78 | 16.88M |
| 11/20/2025 | $15.99 | $16.06 | $13.17 | $13.21 | 21.05M |
| 11/19/2025 | $15.36 | $16.20 | $15.11 | $15.49 | 14.64M |
| 11/18/2025 | $14.57 | $15.57 | $14.53 | $15.05 | 10.76M |
| 11/17/2025 | $15.14 | $15.78 | $14.77 | $14.96 | 8.49M |
| 11/14/2025 | $14.50 | $16.43 | $14.27 | $15.55 | 13.52M |
| 11/13/2025 | $15.78 | $16.52 | $15.26 | $15.48 | 12.74M |
| 11/12/2025 | $15.90 | $16.31 | $15.58 | $15.82 | 9.38M |
| 11/11/2025 | $16.06 | $16.15 | $15.32 | $15.68 | 8.67M |
| 11/10/2025 | $16.38 | $16.92 | $16.09 | $16.49 | 14.62M |
| 11/7/2025 | $14.16 | $15.72 | $14.08 | $15.65 | 18.49M |
| 11/6/2025 | $15.75 | $15.96 | $14.60 | $15.12 | 24.68M |
| 11/5/2025 | $16.94 | $17.00 | $15.65 | $16.21 | 20.49M |
| 11/4/2025 | $16.00 | $18.20 | $15.76 | $17.01 | 29.02M |