5 DAY PERFORMANCE
+85.00%
1 MONTH PERFORMANCE
+36.43%
3 MONTH PERFORMANCE
+47.15%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
+36.52%
1 YEAR PERFORMANCE
+0.76%
Energy Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.09 | $10.07 (-0.25%) | $10.20 | $9.80 | 4.32 M | $2.35 B |
| 10/08/2026 | $10.04 | $9.94 (-1%) | $10.18 | $9.72 | 11.51 M | $2.31 B |
| 10/07/2026 | $10.85 | $10.26 (-5.44%) | $10.91 | $10.23 | 13.46 M | $2.39 B |
| 10/06/2026 | $11.18 | $11.26 (0.72%) | $11.56 | $11.04 | 9.16 M | $2.62 B |
| 10/05/2026 | $10.80 | $10.82 (0.19%) | $11.00 | $10.61 | 7.85 M | $2.52 B |
| 10/02/2026 | $11.05 | $10.73 (-2.9%) | $11.08 | $10.66 | 6.92 M | $2.50 B |
| 10/01/2026 | $10.95 | $10.71 (-2.19%) | $11.03 | $10.64 | 6.57 M | $2.49 B |
| 09/30/2026 | $11.13 | $11.03 (-0.9%) | $11.47 | $10.90 | 9.30 M | $2.57 B |
| 09/29/2026 | $11.23 | $10.99 (-2.14%) | $11.29 | $10.85 | 5.51 M | $2.56 B |
| 09/28/2026 | $11.19 | $11.03 (-1.43%) | $11.22 | $10.97 | 6.02 M | $2.57 B |
| 09/25/2026 | $11.35 | $11.35 (0%) | $11.60 | $11.22 | 5.04 M | $2.64 B |
| 09/24/2026 | $11.47 | $11.32 (-1.31%) | $11.52 | $11.18 | 6.87 M | $2.63 B |
| 09/23/2026 | $11.97 | $11.60 (-3.09%) | $12.01 | $11.58 | 6.92 M | $2.70 B |
| 09/22/2026 | $12.31 | $12.14 (-1.38%) | $12.33 | $11.91 | 8.36 M | $2.83 B |
| 09/21/2026 | $12.30 | $12.30 (0%) | $12.49 | $12.01 | 8.44 M | $2.86 B |
| 09/18/2026 | $12.21 | $11.70 (-4.18%) | $12.29 | $11.60 | 11.10 M | $2.72 B |
| 09/17/2026 | $12.09 | $11.98 (-0.91%) | $12.34 | $11.87 | 7.29 M | $2.79 B |
| 09/16/2026 | $12.00 | $11.73 (-2.25%) | $12.11 | $11.48 | 7.17 M | $2.73 B |
| 09/15/2026 | $12.24 | $11.86 (-3.1%) | $12.44 | $11.71 | 8.43 M | $2.76 B |
| 09/14/2026 | $12.54 | $12.34 (-1.59%) | $12.60 | $12.21 | 8.84 M | $2.87 B |
| 09/11/2026 | $13.69 | $12.95 (-5.41%) | $13.79 | $12.93 | 6.85 M | $3.01 B |
| 09/10/2026 | $14.05 | $13.63 (-2.99%) | $14.16 | $13.61 | 6.36 M | $3.17 B |
| 09/09/2026 | $14.57 | $14.55 (-0.14%) | $14.94 | $14.29 | 4.90 M | $3.39 B |
| 09/08/2026 | $14.59 | $14.62 (0.21%) | $15.14 | $14.34 | 6.45 M | $3.40 B |
| 09/04/2026 | $14.53 | $14.47 (-0.41%) | $14.93 | $14.35 | 4.86 M | $3.37 B |
| 09/03/2026 | $14.67 | $14.35 (-2.18%) | $14.72 | $14.02 | 5.66 M | $3.34 B |
| 09/02/2026 | $14.20 | $14.29 (0.63%) | $14.71 | $14.04 | 4.13 M | $3.33 B |
| 09/01/2026 | $14.25 | $14.22 (-0.21%) | $14.60 | $14.00 | 6.00 M | $3.31 B |
| 08/31/2026 | $14.56 | $14.75 (1.3%) | $14.81 | $14.35 | 4.72 M | $3.43 B |
| 08/28/2026 | $15.85 | $14.67 (-7.44%) | $15.88 | $14.53 | 7.03 M | $3.41 B |
| 08/27/2026 | $15.75 | $15.74 (-0.06%) | $15.92 | $15.48 | 4.55 M | $3.66 B |
| 08/26/2026 | $16.11 | $15.70 (-2.55%) | $16.50 | $15.47 | 6.66 M | $3.65 B |
| 08/25/2026 | $15.00 | $15.97 (6.47%) | $16.20 | $14.86 | 8.29 M | $3.72 B |
| 08/24/2026 | $15.07 | $14.88 (-1.26%) | $15.43 | $14.75 | 5.94 M | $3.46 B |
| 08/21/2026 | $14.63 | $15.14 (3.49%) | $15.55 | $14.58 | 11.31 M | $3.52 B |
| 08/20/2026 | $14.61 | $13.90 (-4.86%) | $14.76 | $13.61 | 7.67 M | $3.23 B |
| 08/19/2026 | $14.54 | $14.85 (2.13%) | $15.05 | $14.41 | 6.97 M | $3.46 B |
| 08/18/2026 | $14.19 | $14.09 (-0.7%) | $14.57 | $13.78 | 6.19 M | $3.28 B |
| 08/17/2026 | $15.08 | $14.79 (-1.92%) | $15.20 | $14.46 | 5.27 M | $3.44 B |
| 08/14/2026 | $14.70 | $15.10 (2.72%) | $15.37 | $14.70 | 8.00 M | $3.51 B |
| 08/13/2026 | $14.55 | $14.58 (0.21%) | $14.90 | $14.31 | 5.83 M | $3.39 B |
| 08/12/2026 | $15.10 | $14.47 (-4.17%) | $15.20 | $14.43 | 5.14 M | $3.37 B |
| 08/11/2026 | $14.24 | $14.78 (3.79%) | $14.83 | $14.08 | 5.78 M | $3.44 B |
| 08/10/2026 | $14.14 | $14.29 (1.06%) | $14.51 | $14.03 | 6.90 M | $3.33 B |
| 08/07/2026 | $13.87 | $14.14 (1.95%) | $14.55 | $13.66 | 12.36 M | $3.29 B |
| 08/06/2026 | $12.00 | $12.90 (7.5%) | $12.98 | $11.80 | 8.28 M | $3.00 B |
| 08/05/2026 | $13.20 | $12.44 (-5.76%) | $13.29 | $12.38 | 10.14 M | $2.89 B |
| 08/04/2026 | $12.60 | $12.86 (2.06%) | $13.06 | $12.45 | 8.93 M | $2.99 B |
| 08/03/2026 | $11.45 | $12.15 (6.11%) | $12.23 | $11.29 | 5.73 M | $2.83 B |
| 07/31/2026 | $12.19 | $11.44 (-6.15%) | $12.32 | $11.23 | 7.57 M | $2.66 B |
| 07/30/2026 | $11.06 | $11.71 (5.88%) | $11.78 | $10.97 | 5.56 M | $2.72 B |
| 07/29/2026 | $11.41 | $10.74 (-5.87%) | $11.45 | $10.69 | 7.74 M | $2.50 B |
| 07/28/2026 | $11.60 | $11.33 (-2.33%) | $11.70 | $10.80 | 6.83 M | $2.64 B |
| 07/27/2026 | $11.56 | $11.71 (1.3%) | $11.89 | $11.36 | 4.41 M | $2.72 B |
| 07/24/2026 | $12.10 | $11.30 (-6.61%) | $12.14 | $11.27 | 6.34 M | $2.63 B |
| 07/23/2026 | $12.00 | $12.01 (0.08%) | $12.35 | $11.87 | 5.39 M | $2.79 B |
| 07/22/2026 | $12.34 | $12.31 (-0.24%) | $12.72 | $12.27 | 5.96 M | $2.86 B |
| 07/21/2026 | $11.95 | $12.35 (3.35%) | $12.41 | $11.91 | 6.30 M | $2.87 B |
| 07/20/2026 | $11.47 | $11.74 (2.35%) | $11.85 | $11.35 | 6.30 M | $2.73 B |
| 07/17/2026 | $11.48 | $11.49 (0.09%) | $11.84 | $11.20 | 8.63 M | $2.67 B |
| 07/16/2026 | $12.30 | $11.67 (-5.12%) | $12.50 | $11.51 | 12.37 M | $2.72 B |
| 07/15/2026 | $13.15 | $12.67 (-3.65%) | $13.34 | $12.37 | 6.85 M | $2.95 B |
| 07/14/2026 | $13.49 | $13.23 (-1.93%) | $13.61 | $13.14 | 5.05 M | $3.08 B |
| 07/13/2026 | $13.50 | $13.05 (-3.33%) | $13.50 | $12.90 | 7.52 M | $3.04 B |
| 07/10/2026 | $14.10 | $13.58 (-3.69%) | $14.23 | $13.47 | 7.07 M | $3.16 B |
| 07/09/2026 | $13.20 | $13.49 (2.2%) | $13.63 | $13.12 | 6.31 M | $3.14 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.
