5 DAY PERFORMANCE
+43.24%
1 MONTH PERFORMANCE
+15.90%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
+14.54%
YEAR-TO-DATE PERFORMANCE
+13.65%
1 YEAR PERFORMANCE
-5.05%
Energy Fuels Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.24 | $4.16 (-1.89%) | $4.34 | $4.13 | 6.34 M | $716.88 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 |
| 01/31/2025 | $5.54 | $5.31 (-4.15%) | $5.59 | $5.29 | 7.22 M | $870.22 M |
| 01/30/2025 | $5.59 | $5.54 (-0.89%) | $5.77 | $5.49 | 7.35 M | $907.91 M |
| 01/29/2025 | $5.27 | $5.56 (5.5%) | $5.66 | $5.26 | 7.11 M | $911.19 M |
| 01/28/2025 | $5.27 | $5.27 (0%) | $5.32 | $5.10 | 3.93 M | $863.66 M |
| 01/27/2025 | $5.44 | $5.17 (-4.96%) | $5.44 | $5.07 | 7.09 M | $847.27 M |
| 01/24/2025 | $5.90 | $5.71 (-3.22%) | $5.95 | $5.65 | 5.86 M | $935.77 M |
| 01/23/2025 | $5.74 | $5.88 (2.44%) | $5.93 | $5.61 | 6.33 M | $963.63 M |
| 01/22/2025 | $5.68 | $5.83 (2.64%) | $5.92 | $5.50 | 7.52 M | $955.44 M |
| 01/21/2025 | $5.29 | $5.58 (5.48%) | $5.60 | $5.28 | 6.61 M | $914.46 M |
| 01/17/2025 | $5.08 | $5.21 (2.56%) | $5.27 | $4.99 | 5.19 M | $853.83 M |
| 01/16/2025 | $5.14 | $5.07 (-1.36%) | $5.19 | $4.97 | 5.39 M | $830.88 M |
| 01/15/2025 | $5.24 | $5.17 (-1.34%) | $5.32 | $5.15 | 4.56 M | $847.27 M |
| 01/14/2025 | $5.31 | $5.15 (-3.01%) | $5.33 | $5.12 | 4.79 M | $844.00 M |
| 01/13/2025 | $5.21 | $5.24 (0.58%) | $5.40 | $5.12 | 4.70 M | $858.74 M |
| 01/10/2025 | $5.40 | $5.28 (-2.22%) | $5.45 | $5.26 | 4.38 M | $865.30 M |
| 01/08/2025 | $5.42 | $5.40 (-0.37%) | $5.44 | $5.21 | 4.53 M | $884.97 M |
| 01/07/2025 | $5.86 | $5.45 (-7%) | $5.93 | $5.44 | 4.81 M | $893.16 M |
| 01/06/2025 | $5.95 | $5.83 (-2.02%) | $6.05 | $5.80 | 5.15 M | $955.44 M |
| 01/03/2025 | $5.70 | $5.74 (0.7%) | $5.77 | $5.46 | 4.97 M | $940.69 M |
| 01/02/2025 | $5.25 | $5.68 (8.19%) | $5.70 | $5.23 | 7.30 M | $930.85 M |
| 12/31/2024 | $5.12 | $5.13 (0.2%) | $5.17 | $5.05 | 3.39 M | $840.72 M |
| 12/30/2024 | $5.12 | $5.11 (-0.2%) | $5.24 | $5.10 | 3.75 M | $837.44 M |
| 12/27/2024 | $5.30 | $5.20 (-1.89%) | $5.35 | $5.07 | 5.56 M | $852.19 M |
| 12/26/2024 | $5.30 | $5.33 (0.57%) | $5.37 | $5.26 | 2.68 M | $873.49 M |
| 12/24/2024 | $5.52 | $5.35 (-3.08%) | $5.55 | $5.23 | 2.13 M | $876.77 M |
| 12/23/2024 | $5.35 | $5.40 (0.93%) | $5.45 | $5.30 | 4.33 M | $884.97 M |
| 12/20/2024 | $5.33 | $5.30 (-0.56%) | $5.45 | $5.28 | 5.61 M | $868.58 M |
| 12/19/2024 | $5.41 | $5.41 (0%) | $5.52 | $5.38 | 3.36 M | $886.60 M |
| 12/18/2024 | $5.58 | $5.35 (-4.12%) | $5.78 | $5.33 | 5.77 M | $876.77 M |
| 12/17/2024 | $5.74 | $5.55 (-3.31%) | $5.80 | $5.53 | 4.95 M | $909.55 M |
| 12/16/2024 | $5.97 | $5.83 (-2.35%) | $5.99 | $5.80 | 4.97 M | $955.44 M |
| 12/13/2024 | $6.15 | $5.97 (-2.93%) | $6.22 | $5.95 | 3.47 M | $978.38 M |
| 12/12/2024 | $6.35 | $6.16 (-2.99%) | $6.43 | $6.14 | 4.98 M | $1.01 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.
