5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
+78.99%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+20.37%
1 YEAR PERFORMANCE
+4.31%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $6.24 | $6.17 (-1.12%) | $6.25 | $6.05 | 5.64 M | $1.28 B |
| 07/02/2025 | $5.85 | $6.26 (7.01%) | $6.38 | $5.76 | 16.65 M | $1.30 B |
| 07/01/2025 | $5.81 | $5.75 (-1.03%) | $5.82 | $5.59 | 5.55 M | $1.19 B |
| 06/30/2025 | $5.55 | $5.75 (3.6%) | $5.80 | $5.45 | 9.01 M | $1.19 B |
| 06/27/2025 | $5.90 | $5.55 (-5.93%) | $5.99 | $5.45 | 14.40 M | $1.15 B |
| 06/26/2025 | $5.62 | $5.90 (4.98%) | $5.98 | $5.60 | 12.03 M | $1.23 B |
| 06/25/2025 | $5.70 | $5.61 (-1.58%) | $5.82 | $5.53 | 7.87 M | $1.17 B |
| 06/24/2025 | $5.49 | $5.65 (2.91%) | $5.74 | $5.41 | 8.86 M | $1.17 B |
| 06/23/2025 | $5.40 | $5.48 (1.48%) | $5.60 | $5.33 | 9.04 M | $1.14 B |
| 06/20/2025 | $5.73 | $5.41 (-5.58%) | $5.82 | $5.39 | 12.80 M | $1.12 B |
| 06/18/2025 | $5.84 | $5.77 (-1.2%) | $6.08 | $5.66 | 10.79 M | $1.20 B |
| 06/17/2025 | $5.86 | $5.88 (0.34%) | $5.91 | $5.65 | 9.87 M | $1.22 B |
| 06/16/2025 | $5.90 | $5.80 (-1.69%) | $6.24 | $5.69 | 20.24 M | $1.20 B |
| 06/13/2025 | $5.58 | $5.62 (0.72%) | $5.89 | $5.24 | 16.68 M | $1.17 B |
| 06/12/2025 | $5.37 | $5.37 (0%) | $5.43 | $5.29 | 10.79 M | $1.12 B |
| 06/11/2025 | $5.40 | $5.41 (0.19%) | $5.67 | $5.33 | 13.30 M | $1.12 B |
| 06/10/2025 | $5.70 | $5.36 (-5.96%) | $5.70 | $5.30 | 10.11 M | $1.11 B |
| 06/09/2025 | $5.56 | $5.65 (1.62%) | $5.90 | $5.52 | 14.32 M | $1.17 B |
| 06/06/2025 | $5.67 | $5.47 (-3.53%) | $5.67 | $5.28 | 11.02 M | $1.14 B |
| 06/05/2025 | $5.74 | $5.58 (-2.79%) | $5.76 | $5.38 | 10.43 M | $1.16 B |
| 06/04/2025 | $5.61 | $5.72 (1.96%) | $5.82 | $5.43 | 12.93 M | $1.19 B |
| 06/03/2025 | $5.28 | $5.58 (5.68%) | $5.74 | $5.14 | 20.61 M | $1.16 B |
| 06/02/2025 | $4.95 | $4.87 (-1.62%) | $5.00 | $4.82 | 6.03 M | $1.01 B |
| 05/30/2025 | $4.98 | $4.89 (-1.81%) | $4.98 | $4.85 | 8.62 M | $1.02 B |
| 05/29/2025 | $5.27 | $5.03 (-4.55%) | $5.32 | $5.00 | 10.28 M | $1.04 B |
| 05/28/2025 | $5.40 | $5.32 (-1.48%) | $5.55 | $5.29 | 10.05 M | $1.10 B |
| 05/27/2025 | $5.59 | $5.45 (-2.5%) | $5.60 | $5.35 | 17.07 M | $1.13 B |
| 05/23/2025 | $5.00 | $5.40 (8%) | $5.44 | $4.74 | 33.18 M | $1.12 B |
| 05/22/2025 | $4.48 | $4.50 (0.45%) | $4.54 | $4.36 | 7.97 M | $934.67 M |
| 05/21/2025 | $4.40 | $4.48 (1.82%) | $4.63 | $4.39 | 6.98 M | $930.52 M |
| 05/20/2025 | $4.33 | $4.40 (1.62%) | $4.41 | $4.24 | 4.35 M | $913.90 M |
| 05/19/2025 | $4.32 | $4.35 (0.69%) | $4.36 | $4.20 | 3.86 M | $903.52 M |
| 05/16/2025 | $4.42 | $4.37 (-1.13%) | $4.46 | $4.31 | 7.80 M | $907.67 M |
| 05/15/2025 | $4.49 | $4.46 (-0.67%) | $4.53 | $4.41 | 5.57 M | $926.36 M |
| 05/14/2025 | $4.52 | $4.57 (1.11%) | $4.65 | $4.46 | 8.79 M | $949.21 M |
| 05/13/2025 | $4.70 | $4.52 (-3.83%) | $4.70 | $4.52 | 6.28 M | $938.83 M |
| 05/12/2025 | $4.80 | $4.66 (-2.92%) | $4.90 | $4.64 | 6.21 M | $967.90 M |
| 05/09/2025 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.60 | 11.49 M | $988.68 M |
| 05/08/2025 | $4.80 | $4.76 (-0.83%) | $4.90 | $4.62 | 9.23 M | $837.73 M |
| 05/07/2025 | $4.58 | $4.75 (3.71%) | $4.83 | $4.53 | 10.55 M | $835.97 M |
| 05/06/2025 | $4.47 | $4.61 (3.13%) | $4.65 | $4.35 | 10.53 M | $811.33 M |
| 05/05/2025 | $4.65 | $4.53 (-2.58%) | $4.65 | $4.37 | 6.86 M | $797.25 M |
| 05/02/2025 | $4.61 | $4.63 (0.43%) | $4.85 | $4.56 | 10.64 M | $814.85 M |
| 05/01/2025 | $4.58 | $4.55 (-0.66%) | $4.76 | $4.43 | 8.48 M | $800.77 M |
| 04/30/2025 | $4.35 | $4.52 (3.91%) | $4.62 | $4.26 | 6.70 M | $795.49 M |
| 04/29/2025 | $4.59 | $4.45 (-3.05%) | $4.62 | $4.44 | 4.41 M | $783.17 M |
| 04/28/2025 | $4.52 | $4.61 (1.99%) | $4.63 | $4.41 | 6.23 M | $811.33 M |
| 04/25/2025 | $4.75 | $4.51 (-5.05%) | $4.77 | $4.50 | 7.44 M | $775.56 M |
| 04/24/2025 | $4.51 | $4.81 (6.65%) | $4.83 | $4.51 | 8.93 M | $827.15 M |
| 04/23/2025 | $4.45 | $4.48 (0.67%) | $4.55 | $4.39 | 8.47 M | $770.40 M |
| 04/22/2025 | $4.58 | $4.35 (-5.02%) | $4.65 | $4.31 | 8.05 M | $748.04 M |
| 04/21/2025 | $5.08 | $4.49 (-11.61%) | $5.10 | $4.36 | 11.30 M | $772.12 M |
| 04/17/2025 | $4.91 | $4.95 (0.81%) | $5.12 | $4.62 | 21.03 M | $851.22 M |
| 04/16/2025 | $4.14 | $4.43 (7%) | $4.67 | $4.14 | 13.29 M | $761.80 M |
| 04/15/2025 | $4.32 | $4.13 (-4.4%) | $4.39 | $4.06 | 5.51 M | $710.21 M |
| 04/14/2025 | $4.30 | $4.25 (-1.16%) | $4.36 | $4.14 | 9.74 M | $730.85 M |
| 04/11/2025 | $3.79 | $4.11 (8.44%) | $4.17 | $3.79 | 8.11 M | $706.77 M |
| 04/10/2025 | $3.64 | $3.79 (4.12%) | $3.82 | $3.64 | 6.30 M | $651.74 M |
| 04/09/2025 | $3.41 | $3.81 (11.73%) | $3.87 | $3.37 | 10.69 M | $655.18 M |
| 04/08/2025 | $3.59 | $3.44 (-4.18%) | $3.65 | $3.36 | 8.77 M | $591.56 M |
| 04/07/2025 | $3.21 | $3.45 (7.48%) | $3.63 | $3.20 | 10.16 M | $593.28 M |
| 04/04/2025 | $3.53 | $3.45 (-2.27%) | $3.55 | $3.29 | 8.79 M | $593.28 M |
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.
