-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
+11.84% -
3 MONTH PERFORMANCE
-9.87% -
6 MONTH PERFORMANCE
-16.08% -
YEAR-TO-DATE PERFORMANCE
-23.78% -
1 YEAR PERFORMANCE
-33.33%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.56 | $5.49 (-1.26%) | $5.68 | $5.41 | 3.49 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 |
| 08/20/2024 | $4.71 | $4.72 (0.21%) | $4.77 | $4.63 | 2.18 M | $772.46 M |
| 08/19/2024 | $4.65 | $4.69 (0.86%) | $4.84 | $4.64 | 2.51 M | $767.55 M |
| 08/16/2024 | $4.67 | $4.63 (-0.86%) | $4.67 | $4.58 | 1.70 M | $757.73 M |
| 08/15/2024 | $4.57 | $4.67 (2.19%) | $4.82 | $4.57 | 2.02 M | $764.27 M |
| 08/14/2024 | $4.54 | $4.53 (-0.22%) | $4.65 | $4.53 | 2.21 M | $741.36 M |
| 08/13/2024 | $4.62 | $4.54 (-1.73%) | $4.62 | $4.50 | 1.69 M | $743.00 M |
| 08/12/2024 | $4.49 | $4.59 (2.23%) | $4.70 | $4.48 | 2.67 M | $751.18 M |
| 08/09/2024 | $4.43 | $4.44 (0.23%) | $4.57 | $4.40 | 2.76 M | $726.63 M |
| 08/08/2024 | $4.52 | $4.55 (0.66%) | $4.59 | $4.45 | 2.67 M | $744.63 M |
| 08/07/2024 | $4.70 | $4.45 (-5.32%) | $4.79 | $4.45 | 4.13 M | $728.27 M |
| 08/06/2024 | $4.77 | $4.63 (-2.94%) | $4.82 | $4.62 | 2.76 M | $757.73 M |
| 08/05/2024 | $4.52 | $4.74 (4.87%) | $4.76 | $4.19 | 4.04 M | $775.73 M |
| 08/02/2024 | $5.13 | $4.91 (-4.29%) | $5.16 | $4.86 | 4.39 M | $803.55 M |
| 08/01/2024 | $5.64 | $5.23 (-7.27%) | $5.65 | $5.12 | 3.59 M | $855.92 M |
| 07/31/2024 | $5.65 | $5.69 (0.71%) | $5.75 | $5.48 | 3.36 M | $931.20 M |
| 07/30/2024 | $5.48 | $5.57 (1.64%) | $5.60 | $5.45 | 1.78 M | $910.22 M |
| 07/29/2024 | $5.72 | $5.50 (-3.85%) | $5.72 | $5.41 | 1.77 M | $898.78 M |
| 07/26/2024 | $5.67 | $5.67 (0%) | $5.71 | $5.52 | 1.82 M | $926.56 M |
| 07/25/2024 | $5.50 | $5.60 (1.82%) | $5.63 | $5.38 | 2.39 M | $915.12 M |
| 07/24/2024 | $5.70 | $5.53 (-2.98%) | $5.75 | $5.53 | 1.39 M | $903.68 M |
| 07/23/2024 | $5.66 | $5.74 (1.41%) | $5.77 | $5.60 | 2.11 M | $938.00 M |
| 07/22/2024 | $5.67 | $5.71 (0.71%) | $5.73 | $5.59 | 2.03 M | $933.10 M |
| 07/19/2024 | $5.74 | $5.62 (-2.09%) | $5.80 | $5.62 | 2.50 M | $918.39 M |
| 07/18/2024 | $5.99 | $5.75 (-4.01%) | $6.03 | $5.72 | 2.38 M | $939.63 M |
| 07/17/2024 | $6.39 | $5.95 (-6.89%) | $6.41 | $5.95 | 3.94 M | $972.32 M |
| 07/16/2024 | $6.47 | $6.48 (0.15%) | $6.48 | $6.24 | 2.63 M | $1.06 B |
| 07/15/2024 | $6.58 | $6.41 (-2.58%) | $6.62 | $6.41 | 2.30 M | $1.05 B |
| 07/12/2024 | $6.65 | $6.62 (-0.45%) | $6.71 | $6.56 | 1.80 M | $1.08 B |
| 07/11/2024 | $6.53 | $6.65 (1.84%) | $6.68 | $6.46 | 2.34 M | $1.09 B |
| 07/10/2024 | $6.13 | $6.49 (5.87%) | $6.60 | $6.13 | 3.65 M | $1.06 B |
| 07/09/2024 | $5.89 | $6.09 (3.4%) | $6.14 | $5.82 | 2.05 M | $995.19 M |
| 07/08/2024 | $5.94 | $5.89 (-0.84%) | $6.04 | $5.85 | 1.52 M | $962.51 M |
| 07/05/2024 | $5.97 | $5.91 (-1.01%) | $6.00 | $5.80 | 1.75 M | $965.78 M |
| 07/03/2024 | $5.95 | $5.92 (-0.5%) | $6.06 | $5.89 | 1.88 M | $967.41 M |
| 07/02/2024 | $6.06 | $5.91 (-2.48%) | $6.09 | $5.81 | 2.61 M | $965.78 M |
| 07/01/2024 | $6.07 | $6.08 (0.16%) | $6.15 | $5.92 | 3.20 M | $993.56 M |