5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+22.07%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
+178.65%
YEAR-TO-DATE PERFORMANCE
+24.76%
1 YEAR PERFORMANCE
+243.56%
Energy Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.10 | $18.16 (-4.92%) | $19.96 | $17.96 | 14.92 M | $4.23 B |
| 01/08/2026 | $19.53 | $18.59 (-4.81%) | $19.57 | $18.35 | 14.21 M | $4.33 B |
| 01/07/2026 | $18.24 | $18.95 (3.89%) | $19.03 | $17.81 | 12.99 M | $4.41 B |
| 01/06/2026 | $18.83 | $18.34 (-2.6%) | $19.02 | $17.68 | 13.81 M | $4.27 B |
| 01/05/2026 | $17.27 | $18.47 (6.95%) | $18.54 | $16.83 | 18.30 M | $4.30 B |
| 01/02/2026 | $14.66 | $16.68 (13.78%) | $17.07 | $14.66 | 14.93 M | $3.88 B |
| 12/31/2025 | $14.10 | $14.54 (3.12%) | $14.78 | $14.06 | 6.49 M | $3.38 B |
| 12/30/2025 | $15.15 | $14.21 (-6.2%) | $15.22 | $14.14 | 9.20 M | $3.31 B |
| 12/29/2025 | $14.70 | $15.07 (2.52%) | $16.00 | $14.65 | 11.61 M | $3.51 B |
| 12/26/2025 | $15.08 | $14.64 (-2.92%) | $15.12 | $14.56 | 4.17 M | $3.41 B |
| 12/24/2025 | $15.20 | $15.10 (-0.66%) | $15.30 | $14.69 | 3.47 M | $3.51 B |
| 12/23/2025 | $15.04 | $15.18 (0.93%) | $15.97 | $15.01 | 8.07 M | $3.53 B |
| 12/22/2025 | $15.40 | $15.09 (-2.01%) | $15.53 | $14.88 | 8.40 M | $3.51 B |
| 12/19/2025 | $14.44 | $15.07 (4.36%) | $15.62 | $14.30 | 15.29 M | $3.51 B |
| 12/18/2025 | $13.60 | $13.98 (2.79%) | $14.16 | $13.54 | 5.89 M | $3.25 B |
| 12/17/2025 | $14.12 | $13.47 (-4.6%) | $14.42 | $13.40 | 6.22 M | $3.13 B |
| 12/16/2025 | $13.36 | $14.08 (5.39%) | $14.33 | $13.36 | 6.09 M | $3.28 B |
| 12/15/2025 | $14.76 | $14.02 (-5.01%) | $15.29 | $13.98 | 7.13 M | $3.26 B |
| 12/12/2025 | $16.00 | $14.57 (-8.94%) | $16.02 | $14.20 | 10.00 M | $3.39 B |
| 12/11/2025 | $14.63 | $15.82 (8.13%) | $16.04 | $14.53 | 9.56 M | $3.68 B |
| 12/10/2025 | $15.25 | $14.86 (-2.56%) | $15.26 | $14.15 | 9.55 M | $3.46 B |
| 12/09/2025 | $15.29 | $15.40 (0.72%) | $15.66 | $14.98 | 6.06 M | $3.58 B |
| 12/08/2025 | $15.68 | $15.49 (-1.21%) | $15.92 | $15.26 | 5.99 M | $3.60 B |
| 12/05/2025 | $16.60 | $15.61 (-5.96%) | $16.63 | $15.13 | 11.62 M | $3.63 B |
| 12/04/2025 | $15.08 | $16.32 (8.22%) | $16.52 | $14.74 | 15.50 M | $3.80 B |
| 12/03/2025 | $15.35 | $15.10 (-1.63%) | $15.49 | $14.70 | 8.37 M | $3.51 B |
| 12/02/2025 | $14.20 | $15.05 (5.99%) | $15.08 | $14.14 | 7.87 M | $3.50 B |
| 12/01/2025 | $14.20 | $14.07 (-0.92%) | $14.60 | $13.92 | 7.79 M | $3.27 B |
| 11/28/2025 | $14.57 | $14.40 (-1.17%) | $14.83 | $14.20 | 5.19 M | $3.35 B |
| 11/26/2025 | $14.75 | $14.36 (-2.64%) | $14.80 | $14.32 | 7.55 M | $3.34 B |
| 11/25/2025 | $13.90 | $14.50 (4.32%) | $14.59 | $13.44 | 9.80 M | $3.37 B |
| 11/24/2025 | $13.00 | $13.97 (7.46%) | $14.08 | $12.80 | 11.89 M | $3.25 B |
| 11/21/2025 | $12.83 | $12.78 (-0.39%) | $12.95 | $12.08 | 16.88 M | $2.97 B |
| 11/20/2025 | $15.99 | $13.21 (-17.39%) | $16.06 | $13.17 | 21.05 M | $3.07 B |
| 11/19/2025 | $15.36 | $15.49 (0.85%) | $16.20 | $15.11 | 14.64 M | $3.60 B |
| 11/18/2025 | $14.57 | $15.05 (3.29%) | $15.57 | $14.53 | 10.76 M | $3.50 B |
| 11/17/2025 | $15.14 | $14.96 (-1.19%) | $15.78 | $14.77 | 8.49 M | $3.48 B |
| 11/14/2025 | $14.50 | $15.55 (7.24%) | $16.43 | $14.27 | 13.52 M | $3.62 B |
| 11/13/2025 | $15.78 | $15.48 (-1.9%) | $16.52 | $15.26 | 12.74 M | $3.60 B |
| 11/12/2025 | $15.90 | $15.82 (-0.5%) | $16.31 | $15.58 | 9.38 M | $3.68 B |
| 11/11/2025 | $16.06 | $15.68 (-2.37%) | $16.15 | $15.32 | 8.67 M | $3.65 B |
| 11/10/2025 | $16.38 | $16.49 (0.67%) | $16.92 | $16.09 | 14.62 M | $3.84 B |
| 11/07/2025 | $14.16 | $15.65 (10.52%) | $15.72 | $14.08 | 18.49 M | $3.64 B |
| 11/06/2025 | $15.75 | $15.12 (-4%) | $15.96 | $14.60 | 24.68 M | $3.52 B |
| 11/05/2025 | $16.94 | $16.21 (-4.31%) | $17.00 | $15.65 | 20.49 M | $3.77 B |
| 11/04/2025 | $16.00 | $17.01 (6.31%) | $18.20 | $15.76 | 29.02 M | $3.96 B |
| 11/03/2025 | $19.69 | $17.80 (-9.6%) | $19.89 | $17.40 | 37.28 M | $4.14 B |
| 10/31/2025 | $22.30 | $20.51 (-8.03%) | $22.45 | $20.01 | 25.95 M | $4.51 B |
| 10/30/2025 | $21.00 | $21.82 (3.9%) | $22.25 | $19.56 | 27.59 M | $4.80 B |
| 10/29/2025 | $19.62 | $20.40 (3.98%) | $21.14 | $19.15 | 20.30 M | $4.48 B |
| 10/28/2025 | $19.71 | $20.03 (1.62%) | $20.95 | $19.21 | 23.18 M | $4.40 B |
| 10/27/2025 | $20.10 | $19.10 (-4.98%) | $20.26 | $17.78 | 40.67 M | $4.20 B |
| 10/24/2025 | $21.76 | $21.37 (-1.79%) | $22.85 | $20.29 | 34.01 M | $4.70 B |
| 10/23/2025 | $23.18 | $21.26 (-8.28%) | $23.41 | $20.74 | 33.46 M | $4.67 B |
| 10/22/2025 | $18.89 | $22.74 (20.38%) | $22.95 | $18.76 | 40.41 M | $5.00 B |
| 10/21/2025 | $22.49 | $20.63 (-8.27%) | $22.49 | $20.37 | 20.92 M | $4.53 B |
| 10/20/2025 | $22.33 | $22.58 (1.12%) | $23.14 | $20.78 | 27.53 M | $4.96 B |
| 10/17/2025 | $19.51 | $21.06 (7.94%) | $21.67 | $19.21 | 29.81 M | $4.63 B |
| 10/16/2025 | $24.92 | $21.69 (-12.96%) | $26.03 | $21.44 | 47.67 M | $4.77 B |
| 10/15/2025 | $26.66 | $24.99 (-6.26%) | $27.33 | $23.00 | 58.90 M | $5.49 B |
| 10/14/2025 | $26.08 | $26.23 (0.58%) | $26.88 | $21.90 | 60.65 M | $5.76 B |
| 10/13/2025 | $24.34 | $23.77 (-2.34%) | $25.69 | $22.71 | 43.24 M | $5.22 B |
| 10/10/2025 | $21.24 | $20.34 (-4.24%) | $22.37 | $20.20 | 46.71 M | $4.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
