5 DAY PERFORMANCE
+8.13%
1 MONTH PERFORMANCE
+15.57%
3 MONTH PERFORMANCE
-21.59%
6 MONTH PERFORMANCE
-26.21%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
+56.18%
Energy Fuels Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $14.70 | $15.28 (3.95%) | $15.32 | $14.70 | 1.72 M | |
| 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 |
| 07/08/2026 | $12.69 | $13.14 (3.55%) | $13.15 | $12.59 | 6.30 M | $3.06 B |
| 07/07/2026 | $13.65 | $12.86 (-5.79%) | $13.70 | $12.58 | 8.48 M | $2.99 B |
| 07/06/2026 | $13.82 | $13.77 (-0.36%) | $14.30 | $13.71 | 4.74 M | $3.20 B |
| 07/02/2026 | $14.34 | $13.81 (-3.7%) | $15.00 | $13.58 | 8.09 M | $3.21 B |
| 07/01/2026 | $14.54 | $14.22 (-2.2%) | $14.96 | $14.16 | 5.72 M | $3.31 B |
| 06/30/2026 | $14.37 | $14.50 (0.9%) | $14.56 | $14.09 | 4.87 M | $3.37 B |
| 06/29/2026 | $14.35 | $14.59 (1.67%) | $14.70 | $13.84 | 7.92 M | $3.40 B |
| 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 |
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.
