Energy Fuels Inc. - EFR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.02	29.29	29.29	30.82	28.25	971,527
February 19, 2026	28.96	30.05	30.05	30.49	28.05	843,702
February 18, 2026	28.52	29.21	29.21	29.65	28.45	700,700
February 17, 2026	28.11	28.04	28.04	28.25	26.32	893,915
February 13, 2026	28.87	28.25	28.25	29.77	27.56	782,200
February 12, 2026	31.57	28.95	28.95	31.57	28.5	1.02M
February 11, 2026	31.24	30.55	30.55	32.48	28.73	1.16M
February 10, 2026	31.11	29.43	29.43	31.14	29.05	745,307
February 09, 2026	28.8	31.32	31.32	31.56	28.32	934,731
February 06, 2026	27.85	29	29	29.03	26.86	1.39M
February 05, 2026	27.77	26.96	26.96	29.14	26.63	2M
February 04, 2026	33.45	29.33	29.33	33.45	27.74	2.06M
February 03, 2026	30.47	33.41	33.41	33.7	30.25	1.94M
February 02, 2026	31.05	28.72	28.72	32.33	28.39	1.44M
January 30, 2026	32.53	30.45	30.45	34	29.32	3.07M
January 29, 2026	35.9	33.59	33.59	35.99	31.2	2.52M
January 28, 2026	33.86	37.55	37.55	37.85	33.27	2.35M
January 27, 2026	31.38	32.8	32.8	33.22	30.66	1.4M
January 26, 2026	36.32	31.93	31.93	36.9	30.84	1.85M
January 23, 2026	33.83	34.88	34.88	35.72	32.94	1.22M
January 22, 2026	31.09	33.67	33.67	34.61	30.69	1.67M
January 21, 2026	31.61	31.15	31.15	32	28.86	2.1M
January 20, 2026	29.99	32.51	32.51	33.66	29.5	2.11M
January 19, 2026	29.96	31.23	31.23	31.39	29.96	361,800
January 16, 2026	29.49	30.58	30.58	31.02	29.06	1.29M
January 15, 2026	29.09	29.05	29.05	31.22	28.59	1.6M
January 14, 2026	27.05	28.96	28.96	29.63	26.26	1.42M
January 13, 2026	27.1	26.95	26.95	27.94	26.45	1.29M
January 12, 2026	25.41	26.72	26.72	27.47	24.65	1.01M
January 09, 2026	26.69	25.25	25.25	27.71	25	1.34M
January 08, 2026	26.95	25.72	25.72	27.14	25.46	1.33M
January 07, 2026	25.32	26.29	26.29	26.35	24.61	1.03M
January 06, 2026	25.93	25.32	25.32	26.18	24.41	1.26M
January 05, 2026	23.8	25.42	25.42	25.5	23.2	1.51M
January 02, 2026	20.17	22.94	22.94	23.44	20.17	1.33M
December 31, 2025	19.54	19.88	19.88	20.28	19.37	779,736
December 30, 2025	20.64	19.46	19.46	20.8	19.38	1.3M
December 29, 2025	20.24	20.64	20.64	21.86	20.05	970,425
December 23, 2025	20.64	20.79	20.79	21.9	20.6	974,817
December 22, 2025	21.21	20.76	20.76	21.34	20.49	966,233
December 19, 2025	19.65	20.82	20.82	21.53	19.65	4.7M
December 18, 2025	18.84	19.26	19.26	19.51	18.65	664,700
December 17, 2025	19.45	18.56	18.56	19.84	18.47	741,000
December 16, 2025	18.75	19.35	19.35	19.67	18.7	814,609
December 15, 2025	20.48	19.26	19.26	21.06	19.24	939,613
December 12, 2025	21.82	20.08	20.08	22	19.58	1M
December 11, 2025	20.05	21.79	21.79	22.08	20.02	738,620
December 10, 2025	21.23	20.51	20.51	21.23	19.62	952,243
December 09, 2025	21.15	21.33	21.33	21.67	20.78	770,700
December 08, 2025	21.8	21.48	21.48	21.99	21.14	570,516
December 05, 2025	22.92	21.57	21.57	23.03	20.97	1.1M
December 04, 2025	21.1	22.76	22.76	23.03	20.58	1.22M
December 03, 2025	21.12	21.04	21.04	21.6	20.52	697,710
December 02, 2025	19.85	21.03	21.03	21.07	19.83	944,442
December 01, 2025	19.92	19.66	19.66	20.37	19.44	749,537
November 28, 2025	20.43	20.23	20.23	20.69	19.87	571,301
November 27, 2025	20.34	20.35	20.35	20.39	20.2	126,145
November 26, 2025	20.66	20.18	20.18	20.8	20.11	837,800
November 25, 2025	19.63	20.43	20.43	20.56	19.01	989,948
November 24, 2025	18.26	19.76	19.76	19.84	18.06	1.62M

Energy Fuels Inc. (EFR.TO) TSX