-
5 DAY PERFORMANCE
+6.48% -
1 MONTH PERFORMANCE
+1.87% -
3 MONTH PERFORMANCE
+45.47% -
6 MONTH PERFORMANCE
+4.90% -
YEAR-TO-DATE PERFORMANCE
-1.67% -
1 YEAR PERFORMANCE
-16.23%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $7.02 | $7.06 (0.57%) | $7.13 | $6.88 | 4.03 M | $1.16 B |
| 11/20/2024 | $7.17 | $6.94 (-3.21%) | $7.19 | $6.78 | 4.65 M | $1.14 B |
| 11/19/2024 | $7.30 | $7.23 (-0.96%) | $7.32 | $7.14 | 3.71 M | $1.18 B |
| 11/18/2024 | $7.05 | $7.29 (3.4%) | $7.34 | $6.88 | 8.02 M | $1.19 B |
| 11/15/2024 | $6.75 | $6.64 (-1.63%) | $7.15 | $6.55 | 6.70 M | $1.09 B |
| 11/14/2024 | $6.40 | $6.70 (4.69%) | $6.70 | $6.36 | 3.78 M | $1.10 B |
| 11/13/2024 | $6.80 | $6.38 (-6.18%) | $6.87 | $6.34 | 3.64 M | $1.05 B |
| 11/12/2024 | $6.45 | $6.71 (4.03%) | $6.78 | $6.33 | 3.96 M | $1.10 B |
| 11/11/2024 | $6.34 | $6.42 (1.26%) | $6.46 | $6.00 | 3.85 M | $1.05 B |
| 11/08/2024 | $6.40 | $6.31 (-1.41%) | $6.53 | $6.12 | 2.91 M | $1.03 B |
| 11/07/2024 | $6.09 | $6.35 (4.27%) | $6.44 | $6.09 | 3.35 M | $1.04 B |
| 11/06/2024 | $6.10 | $6.05 (-0.82%) | $6.17 | $5.72 | 4.81 M | $990.12 M |
| 11/05/2024 | $5.64 | $5.85 (3.72%) | $5.87 | $5.58 | 3.10 M | $957.39 M |
| 11/04/2024 | $5.49 | $5.63 (2.55%) | $5.67 | $5.33 | 4.85 M | $921.38 M |
| 11/01/2024 | $5.88 | $5.60 (-4.76%) | $5.97 | $5.56 | 6.04 M | $916.47 M |
| 10/31/2024 | $6.30 | $6.02 (-4.44%) | $6.38 | $5.93 | 3.74 M | $985.21 M |
| 10/30/2024 | $6.36 | $6.33 (-0.47%) | $6.50 | $6.30 | 3.55 M | $1.04 B |
| 10/29/2024 | $6.54 | $6.42 (-1.83%) | $6.56 | $6.36 | 2.35 M | $1.05 B |
| 10/28/2024 | $6.21 | $6.49 (4.51%) | $6.54 | $6.20 | 3.67 M | $1.06 B |
| 10/25/2024 | $6.24 | $6.17 (-1.12%) | $6.33 | $6.11 | 2.72 M | $1.01 B |
| 10/24/2024 | $6.39 | $6.17 (-3.44%) | $6.45 | $6.07 | 3.65 M | $1.01 B |
| 10/23/2024 | $6.60 | $6.36 (-3.64%) | $6.70 | $6.27 | 3.72 M | $1.04 B |
| 10/22/2024 | $6.82 | $6.67 (-2.2%) | $6.92 | $6.49 | 3.42 M | $1.09 B |
| 10/21/2024 | $7.05 | $6.94 (-1.56%) | $7.09 | $6.71 | 5.48 M | $1.14 B |
| 10/18/2024 | $6.79 | $6.84 (0.74%) | $7.04 | $6.54 | 5.64 M | $1.12 B |
| 10/17/2024 | $6.72 | $6.64 (-1.19%) | $6.97 | $6.54 | 9.23 M | $1.09 B |
| 10/16/2024 | $5.90 | $6.60 (11.86%) | $6.73 | $5.86 | 11.19 M | $1.08 B |
| 10/15/2024 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.45 | 2.84 M | $936.11 M |
| 10/14/2024 | $5.60 | $5.74 (2.5%) | $5.74 | $5.53 | 2.13 M | $939.38 M |
| 10/11/2024 | $5.45 | $5.53 (1.47%) | $5.54 | $5.34 | 1.91 M | $905.02 M |
| 10/10/2024 | $5.34 | $5.40 (1.12%) | $5.45 | $5.30 | 2.17 M | $883.74 M |
| 10/09/2024 | $5.49 | $5.39 (-1.82%) | $5.54 | $5.33 | 2.28 M | $882.11 M |
| 10/08/2024 | $5.27 | $5.59 (6.07%) | $5.62 | $5.26 | 2.22 M | $914.84 M |
| 10/07/2024 | $5.70 | $5.40 (-5.26%) | $5.74 | $5.29 | 3.12 M | $883.74 M |
| 10/04/2024 | $5.65 | $5.67 (0.35%) | $5.73 | $5.55 | 2.78 M | $927.93 M |
| 10/03/2024 | $5.97 | $5.61 (-6.03%) | $6.00 | $5.59 | 3.30 M | $918.11 M |
| 10/02/2024 | $5.63 | $5.90 (4.8%) | $5.92 | $5.59 | 3.10 M | $965.57 M |
| 10/01/2024 | $5.50 | $5.59 (1.64%) | $5.72 | $5.49 | 1.97 M | $914.84 M |
| 09/30/2024 | $5.56 | $5.49 (-1.26%) | $5.68 | $5.41 | 3.54 M | $898.47 M |
| 09/27/2024 | $5.56 | $5.54 (-0.36%) | $5.66 | $5.45 | 1.69 M | $906.65 M |
| 09/26/2024 | $5.69 | $5.56 (-2.28%) | $5.79 | $5.52 | 2.91 M | $909.93 M |
| 09/25/2024 | $5.44 | $5.61 (3.12%) | $5.65 | $5.41 | 3.20 M | $918.11 M |
| 09/24/2024 | $5.54 | $5.46 (-1.44%) | $5.56 | $5.38 | 2.90 M | $893.56 M |
| 09/23/2024 | $5.38 | $5.37 (-0.19%) | $5.51 | $5.27 | 5.27 M | $878.83 M |
| 09/20/2024 | $5.20 | $5.30 (1.92%) | $5.35 | $5.05 | 7.72 M | $867.38 M |
| 09/19/2024 | $4.90 | $4.95 (1.02%) | $5.02 | $4.85 | 2.71 M | $810.10 M |
| 09/18/2024 | $4.74 | $4.68 (-1.27%) | $4.90 | $4.62 | 3.41 M | $765.91 M |
| 09/17/2024 | $4.69 | $4.73 (0.85%) | $4.80 | $4.66 | 2.71 M | $774.09 M |
| 09/16/2024 | $4.76 | $4.67 (-1.89%) | $4.83 | $4.55 | 3.25 M | $764.27 M |
| 09/13/2024 | $5.12 | $4.72 (-7.81%) | $5.15 | $4.72 | 7.16 M | $772.46 M |
| 09/12/2024 | $4.94 | $5.09 (3.04%) | $5.14 | $4.93 | 4.16 M | $833.01 M |
| 09/11/2024 | $4.49 | $4.90 (9.13%) | $4.94 | $4.47 | 4.98 M | $801.91 M |
| 09/10/2024 | $4.30 | $4.52 (5.12%) | $4.55 | $4.29 | 2.84 M | $739.72 M |
| 09/09/2024 | $4.31 | $4.28 (-0.7%) | $4.36 | $4.26 | 2.24 M | $700.45 M |
| 09/06/2024 | $4.37 | $4.30 (-1.6%) | $4.43 | $4.21 | 2.37 M | $703.72 M |
| 09/05/2024 | $4.48 | $4.37 (-2.46%) | $4.48 | $4.33 | 2.25 M | $715.18 M |
| 09/04/2024 | $4.33 | $4.39 (1.39%) | $4.49 | $4.33 | 2.42 M | $718.45 M |
| 09/03/2024 | $4.82 | $4.40 (-8.71%) | $4.83 | $4.33 | 4.23 M | $720.09 M |
| 08/30/2024 | $4.79 | $4.90 (2.3%) | $4.90 | $4.76 | 2.41 M | $801.91 M |
| 08/29/2024 | $4.74 | $4.79 (1.05%) | $4.87 | $4.68 | 2.12 M | $783.91 M |
| 08/28/2024 | $4.81 | $4.70 (-2.29%) | $4.86 | $4.69 | 2.43 M | $769.18 M |
| 08/27/2024 | $4.85 | $4.86 (0.21%) | $4.87 | $4.69 | 2.83 M | $795.37 M |
| 08/26/2024 | $4.96 | $4.87 (-1.81%) | $5.09 | $4.87 | 3.42 M | $797.00 M |
| 08/23/2024 | $4.81 | $4.91 (2.08%) | $5.09 | $4.77 | 4.52 M | $803.55 M |
| 08/22/2024 | $4.84 | $4.60 (-4.96%) | $4.88 | $4.60 | 2.07 M | $752.82 M |
| 08/21/2024 | $4.76 | $4.86 (2.1%) | $4.89 | $4.72 | 2.29 M | $795.37 M |