5 DAY PERFORMANCE
+28.31%
1 MONTH PERFORMANCE
+7.65%
3 MONTH PERFORMANCE
+12.72%
6 MONTH PERFORMANCE
+35.59%
YEAR-TO-DATE PERFORMANCE
+36.52%
1 YEAR PERFORMANCE
+257.66%
Energy Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.18 | $14.62 (3.1%) | $14.62 | $13.90 | 17.90 M | $3.40 B |
| 06/25/2026 | $15.27 | $14.42 (-5.57%) | $15.42 | $14.41 | 7.29 M | $3.36 B |
| 06/24/2026 | $15.05 | $15.03 (-0.13%) | $15.35 | $14.53 | 11.99 M | $3.50 B |
| 06/23/2026 | $15.56 | $15.47 (-0.58%) | $16.49 | $15.31 | 16.66 M | $3.60 B |
| 06/22/2026 | $16.85 | $16.12 (-4.33%) | $16.93 | $15.78 | 9.14 M | $3.75 B |
| 06/18/2026 | $17.92 | $16.56 (-7.59%) | $18.06 | $16.17 | 28.61 M | $3.85 B |
| 06/17/2026 | $15.60 | $15.30 (-1.92%) | $16.05 | $15.27 | 6.95 M | $3.56 B |
| 06/16/2026 | $15.83 | $15.34 (-3.1%) | $16.42 | $15.34 | 6.48 M | $3.57 B |
| 06/15/2026 | $16.01 | $15.64 (-2.31%) | $16.51 | $15.59 | 6.64 M | $3.64 B |
| 06/12/2026 | $14.98 | $15.04 (0.4%) | $15.37 | $14.82 | 6.73 M | $3.50 B |
| 06/11/2026 | $14.12 | $15.08 (6.8%) | $15.17 | $13.85 | 11.37 M | $3.51 B |
| 06/10/2026 | $14.15 | $13.69 (-3.25%) | $14.43 | $13.57 | 7.57 M | $3.19 B |
| 06/09/2026 | $15.44 | $14.37 (-6.93%) | $15.59 | $13.63 | 11.00 M | $3.34 B |
| 06/08/2026 | $15.69 | $15.21 (-3.06%) | $15.74 | $15.00 | 9.10 M | $3.54 B |
| 06/05/2026 | $17.09 | $15.03 (-12.05%) | $17.25 | $14.79 | 22.50 M | $3.50 B |
| 06/04/2026 | $17.82 | $17.37 (-2.53%) | $18.00 | $17.25 | 7.70 M | $4.04 B |
| 06/03/2026 | $19.20 | $18.00 (-6.25%) | $19.20 | $17.79 | 9.75 M | $4.19 B |
| 06/02/2026 | $17.83 | $19.54 (9.59%) | $19.75 | $17.52 | 14.98 M | $4.55 B |
| 06/01/2026 | $17.77 | $17.62 (-0.84%) | $18.75 | $17.26 | 22.52 M | $4.10 B |
| 05/29/2026 | $18.23 | $18.22 (-0.05%) | $18.33 | $17.54 | 6.61 M | $4.24 B |
| 05/28/2026 | $18.00 | $18.44 (2.44%) | $18.85 | $17.52 | 8.51 M | $4.29 B |
| 05/27/2026 | $18.36 | $18.35 (-0.05%) | $18.61 | $17.82 | 7.00 M | $4.27 B |
| 05/26/2026 | $18.59 | $18.40 (-1.02%) | $19.14 | $18.39 | 9.41 M | $4.28 B |
| 05/22/2026 | $18.15 | $18.04 (-0.61%) | $18.93 | $17.99 | 8.92 M | $4.20 B |
| 05/21/2026 | $16.89 | $17.86 (5.74%) | $18.23 | $16.81 | 9.34 M | $4.16 B |
| 05/20/2026 | $16.84 | $16.78 (-0.36%) | $17.23 | $16.18 | 11.10 M | $3.90 B |
| 05/19/2026 | $17.30 | $16.18 (-6.47%) | $17.39 | $16.03 | 10.37 M | $3.77 B |
| 05/18/2026 | $18.30 | $17.40 (-4.92%) | $18.64 | $17.22 | 8.77 M | $4.05 B |
| 05/15/2026 | $18.69 | $18.41 (-1.5%) | $18.93 | $18.27 | 8.19 M | $4.28 B |
| 05/14/2026 | $20.15 | $19.50 (-3.23%) | $20.22 | $18.92 | 7.92 M | $4.54 B |
| 05/13/2026 | $20.85 | $20.18 (-3.21%) | $20.86 | $19.82 | 6.97 M | $4.70 B |
| 05/12/2026 | $21.50 | $20.95 (-2.56%) | $21.52 | $19.99 | 10.25 M | $4.88 B |
| 05/11/2026 | $21.62 | $22.04 (1.94%) | $23.02 | $20.93 | 14.55 M | $5.13 B |
| 05/08/2026 | $23.39 | $21.38 (-8.59%) | $23.68 | $21.22 | 12.60 M | $4.98 B |
| 05/07/2026 | $23.66 | $23.35 (-1.31%) | $25.79 | $23.12 | 22.69 M | $5.43 B |
| 05/06/2026 | $21.47 | $23.52 (9.55%) | $23.70 | $21.09 | 13.88 M | $5.47 B |
| 05/05/2026 | $22.00 | $21.04 (-4.36%) | $22.58 | $20.65 | 8.39 M | $4.90 B |
| 05/04/2026 | $21.63 | $21.62 (-0.05%) | $22.76 | $21.29 | 10.19 M | $5.03 B |
| 05/01/2026 | $21.62 | $21.66 (0.19%) | $21.78 | $20.76 | 7.39 M | $5.04 B |
| 04/30/2026 | $19.98 | $21.64 (8.31%) | $21.72 | $19.96 | 8.62 M | $5.04 B |
| 04/29/2026 | $20.97 | $19.58 (-6.63%) | $20.99 | $19.46 | 8.67 M | $4.56 B |
| 04/28/2026 | $20.78 | $20.59 (-0.91%) | $21.30 | $20.05 | 8.14 M | $4.79 B |
| 04/27/2026 | $20.31 | $21.32 (4.97%) | $21.45 | $20.27 | 9.17 M | $4.96 B |
| 04/24/2026 | $22.32 | $20.32 (-8.96%) | $22.46 | $20.20 | 11.01 M | $4.73 B |
| 04/23/2026 | $22.27 | $21.91 (-1.62%) | $23.13 | $20.84 | 11.33 M | $5.10 B |
| 04/22/2026 | $21.09 | $22.63 (7.3%) | $22.63 | $20.91 | 12.37 M | $5.27 B |
| 04/21/2026 | $21.50 | $20.52 (-4.56%) | $21.58 | $20.34 | 9.91 M | $4.78 B |
| 04/20/2026 | $20.47 | $21.51 (5.08%) | $21.55 | $19.93 | 9.77 M | $5.01 B |
| 04/17/2026 | $21.75 | $20.49 (-5.79%) | $21.94 | $20.31 | 12.72 M | $4.77 B |
| 04/16/2026 | $21.50 | $20.93 (-2.65%) | $21.58 | $20.62 | 11.35 M | $4.87 B |
| 04/15/2026 | $19.90 | $21.00 (5.53%) | $21.43 | $19.78 | 13.16 M | $4.89 B |
| 04/14/2026 | $20.00 | $19.54 (-2.3%) | $20.65 | $19.20 | 12.08 M | $4.55 B |
| 04/13/2026 | $18.19 | $19.36 (6.43%) | $19.42 | $17.56 | 10.15 M | $4.51 B |
| 04/10/2026 | $18.50 | $18.40 (-0.54%) | $19.28 | $18.30 | 7.59 M | $4.28 B |
| 04/09/2026 | $18.20 | $18.32 (0.66%) | $18.79 | $17.93 | 6.24 M | $4.26 B |
| 04/08/2026 | $18.90 | $18.38 (-2.75%) | $19.48 | $17.86 | 10.08 M | $4.28 B |
| 04/07/2026 | $17.68 | $17.44 (-1.36%) | $17.84 | $16.97 | 6.31 M | $4.06 B |
| 04/06/2026 | $17.73 | $17.83 (0.56%) | $17.97 | $17.17 | 8.01 M | $4.15 B |
| 04/02/2026 | $17.00 | $17.75 (4.41%) | $18.28 | $16.93 | 7.76 M | $4.13 B |
| 04/01/2026 | $18.75 | $17.95 (-4.27%) | $19.73 | $17.85 | 12.20 M | $4.18 B |
| 03/31/2026 | $16.90 | $18.25 (7.99%) | $18.52 | $16.88 | 12.31 M | $4.25 B |
| 03/30/2026 | $17.61 | $16.46 (-6.53%) | $17.79 | $16.22 | 8.35 M | $3.83 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.
