5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+43.12%
6 MONTH PERFORMANCE
+202.47%
YEAR-TO-DATE PERFORMANCE
+222.51%
1 YEAR PERFORMANCE
+147.31%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $19.00 | $19.70 (3.68%) | $20.51 | $18.51 | 36.67 M | $4.33 B |
| 10/08/2025 | $18.00 | $18.00 (0%) | $19.26 | $17.41 | 26.41 M | $3.96 B |
| 10/07/2025 | $17.49 | $17.59 (0.57%) | $19.01 | $16.89 | 26.36 M | $3.87 B |
| 10/06/2025 | $17.35 | $16.91 (-2.54%) | $18.05 | $16.85 | 22.61 M | $3.72 B |
| 10/03/2025 | $17.06 | $16.52 (-3.17%) | $17.85 | $16.03 | 24.42 M | $3.63 B |
| 10/02/2025 | $16.00 | $16.82 (5.13%) | $17.00 | $15.54 | 22.46 M | $3.70 B |
| 10/01/2025 | $15.00 | $15.71 (4.73%) | $15.80 | $14.94 | 33.61 M | $3.45 B |
| 09/30/2025 | $15.13 | $15.35 (1.45%) | $16.39 | $14.84 | 40.55 M | $3.37 B |
| 09/29/2025 | $17.27 | $16.52 (-4.34%) | $17.50 | $16.08 | 12.07 M | $3.63 B |
| 09/26/2025 | $17.51 | $16.71 (-4.57%) | $18.78 | $16.45 | 18.86 M | $3.67 B |
| 09/25/2025 | $15.12 | $17.26 (14.15%) | $17.67 | $15.11 | 28.14 M | $3.79 B |
| 09/24/2025 | $17.33 | $16.87 (-2.65%) | $18.60 | $16.77 | 32.47 M | $3.71 B |
| 09/23/2025 | $15.80 | $16.67 (5.51%) | $16.77 | $15.35 | 17.56 M | $3.66 B |
| 09/22/2025 | $15.00 | $15.57 (3.8%) | $15.71 | $14.26 | 14.02 M | $3.42 B |
| 09/19/2025 | $14.10 | $14.86 (5.39%) | $15.29 | $14.01 | 20.71 M | $3.27 B |
| 09/18/2025 | $14.35 | $14.10 (-1.74%) | $14.38 | $13.63 | 13.28 M | $3.10 B |
| 09/17/2025 | $13.75 | $14.08 (2.4%) | $14.15 | $13.48 | 12.39 M | $3.09 B |
| 09/16/2025 | $14.23 | $13.41 (-5.76%) | $14.41 | $13.19 | 13.49 M | $2.95 B |
| 09/15/2025 | $11.94 | $13.82 (15.75%) | $14.12 | $11.86 | 19.53 M | $3.04 B |
| 09/12/2025 | $12.50 | $11.93 (-4.56%) | $12.52 | $11.82 | 8.39 M | $2.62 B |
| 09/11/2025 | $12.51 | $12.53 (0.16%) | $12.87 | $12.32 | 7.37 M | $2.75 B |
| 09/10/2025 | $13.08 | $12.63 (-3.44%) | $13.25 | $12.52 | 13.07 M | $2.78 B |
| 09/09/2025 | $12.40 | $13.08 (5.48%) | $13.46 | $11.97 | 24.50 M | $2.87 B |
| 09/08/2025 | $11.62 | $11.90 (2.41%) | $11.96 | $11.25 | 10.10 M | $2.62 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.
