5 DAY PERFORMANCE
+0.67%
1 MONTH PERFORMANCE
+23.71%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
-18.93%
YEAR-TO-DATE PERFORMANCE
-11.50%
1 YEAR PERFORMANCE
-16.39%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $4.58 | $4.55 (-0.66%) | $4.76 | $4.43 | 8.43 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 |
| 04/03/2025 | $3.56 | $3.63 (1.97%) | $3.74 | $3.50 | 5.11 M | $624.23 M |
| 04/02/2025 | $3.63 | $3.77 (3.86%) | $3.79 | $3.58 | 3.85 M | $648.31 M |
| 04/01/2025 | $3.73 | $3.67 (-1.61%) | $3.76 | $3.60 | 4.78 M | $631.11 M |
| 03/31/2025 | $3.70 | $3.73 (0.81%) | $3.78 | $3.55 | 11.39 M | $641.43 M |
| 03/28/2025 | $4.00 | $3.75 (-6.25%) | $4.04 | $3.75 | 5.67 M | $644.87 M |
| 03/27/2025 | $4.22 | $4.02 (-4.74%) | $4.22 | $4.02 | 5.55 M | $691.30 M |
| 03/26/2025 | $4.19 | $4.13 (-1.43%) | $4.23 | $4.11 | 6.34 M | $710.21 M |
| 03/25/2025 | $4.29 | $4.18 (-2.56%) | $4.32 | $4.13 | 5.73 M | $718.81 M |
| 03/24/2025 | $4.44 | $4.29 (-3.38%) | $4.45 | $4.27 | 5.77 M | $737.73 M |
| 03/21/2025 | $4.30 | $4.36 (1.4%) | $4.38 | $4.22 | 8.86 M | $749.76 M |
| 03/20/2025 | $4.22 | $4.35 (3.08%) | $4.42 | $4.19 | 7.55 M | $748.04 M |
| 03/19/2025 | $4.25 | $4.28 (0.71%) | $4.33 | $4.20 | 5.24 M | $736.01 M |
| 03/18/2025 | $4.30 | $4.25 (-1.16%) | $4.31 | $4.13 | 8.01 M | $730.85 M |
| 03/17/2025 | $4.20 | $4.35 (3.57%) | $4.40 | $4.19 | 5.77 M | $748.04 M |
| 03/14/2025 | $4.24 | $4.13 (-2.59%) | $4.27 | $4.11 | 3.98 M | $710.21 M |
| 03/13/2025 | $4.13 | $4.18 (1.21%) | $4.22 | $4.08 | 5.22 M | $718.81 M |
| 03/12/2025 | $4.24 | $4.16 (-1.89%) | $4.34 | $4.13 | 6.35 M | $715.37 M |
| 03/11/2025 | $3.98 | $4.16 (4.52%) | $4.23 | $3.95 | 6.82 M | $715.37 M |
| 03/10/2025 | $4.00 | $3.96 (-1%) | $4.10 | $3.88 | 6.39 M | $680.98 M |
| 03/07/2025 | $4.11 | $4.07 (-0.97%) | $4.16 | $4.01 | 5.60 M | $699.89 M |
| 03/06/2025 | $4.05 | $4.19 (3.46%) | $4.28 | $4.05 | 7.76 M | $720.53 M |
| 03/05/2025 | $4.08 | $4.16 (1.96%) | $4.20 | $4.01 | 12.27 M | $715.37 M |
| 03/04/2025 | $3.80 | $4.04 (6.32%) | $4.20 | $3.74 | 17.59 M | $694.74 M |
| 03/03/2025 | $4.15 | $3.80 (-8.43%) | $4.19 | $3.78 | 14.70 M | $653.46 M |
| 02/28/2025 | $4.11 | $4.12 (0.24%) | $4.47 | $3.97 | 15.41 M | $708.49 M |
| 02/27/2025 | $4.45 | $4.02 (-9.66%) | $4.54 | $3.99 | 20.14 M | $691.30 M |
| 02/26/2025 | $4.45 | $4.44 (-0.22%) | $4.61 | $4.41 | 15.83 M | $763.52 M |
| 02/25/2025 | $4.53 | $4.36 (-3.75%) | $4.55 | $4.29 | 16.79 M | $749.76 M |
| 02/24/2025 | $4.68 | $4.56 (-2.56%) | $4.69 | $4.52 | 12.82 M | $784.16 M |
| 02/21/2025 | $4.91 | $4.64 (-5.5%) | $4.91 | $4.57 | 9.81 M | $760.41 M |
| 02/20/2025 | $4.87 | $4.87 (0%) | $5.07 | $4.86 | 7.93 M | $798.11 M |
| 02/19/2025 | $4.90 | $4.87 (-0.61%) | $4.90 | $4.78 | 6.51 M | $798.11 M |
| 02/18/2025 | $4.78 | $4.94 (3.35%) | $4.98 | $4.72 | 8.84 M | $809.58 M |
| 02/14/2025 | $4.97 | $4.80 (-3.42%) | $5.00 | $4.74 | 10.62 M | $786.64 M |
| 02/13/2025 | $5.04 | $5.03 (-0.2%) | $5.05 | $4.89 | 8.51 M | $824.33 M |
| 02/12/2025 | $4.94 | $5.03 (1.82%) | $5.11 | $4.87 | 7.95 M | $824.33 M |
| 02/11/2025 | $5.20 | $4.98 (-4.23%) | $5.21 | $4.96 | 6.58 M | $816.14 M |
| 02/10/2025 | $5.26 | $5.07 (-3.61%) | $5.37 | $5.05 | 6.71 M | $830.88 M |
| 02/07/2025 | $5.12 | $5.19 (1.37%) | $5.28 | $5.08 | 7.57 M | $850.55 M |
| 02/06/2025 | $5.30 | $5.07 (-4.34%) | $5.37 | $5.02 | 10.12 M | $830.88 M |
| 02/05/2025 | $5.39 | $5.33 (-1.11%) | $5.45 | $5.26 | 7.06 M | $873.49 M |
| 02/04/2025 | $5.45 | $5.41 (-0.73%) | $5.50 | $5.27 | 7.45 M | $886.60 M |
| 02/03/2025 | $5.20 | $5.25 (0.96%) | $5.55 | $5.16 | 8.89 M | $860.38 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.
