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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.03	18.02	18.02	18.24	17.09	2.25M
November 20, 2025	22.33	18.59	18.59	22.56	18.58	1.76M
November 19, 2025	21.67	21.77	21.77	22.73	21.17	1.68M
November 18, 2025	20.5	21.04	21.04	21.76	20.45	1.35M
November 17, 2025	21.48	21.01	21.01	22.16	20.77	1.08M
November 14, 2025	20.21	21.8	21.8	23.03	20.21	1.55M
November 13, 2025	22.01	21.69	21.69	23.13	21.41	1.42M
November 12, 2025	22.28	22.14	22.14	22.82	21.83	1.2M
November 11, 2025	22.69	21.95	21.95	22.69	21.47	990,732
November 10, 2025	22.83	23.13	23.13	23.7	22.55	1.63M
November 07, 2025	20	21.98	21.98	22.07	19.88	1.89M
November 06, 2025	22.49	21.29	21.29	22.49	20.65	1.29M
November 05, 2025	23.73	22.78	22.78	24.04	22.1	2.04M
November 04, 2025	22.1	24.01	24.01	25.61	22	1.9M
November 03, 2025	27.99	24.52	24.52	27.99	24.5	2.71M
October 31, 2025	31.25	28.8	28.8	31.28	28.07	1.71M
October 30, 2025	29	30.49	30.49	31.1	27.42	2.17M
October 29, 2025	27.74	28.41	28.41	29.46	26.72	1.61M
October 28, 2025	27.58	27.85	27.85	29.2	26.82	2.11M
October 27, 2025	28.44	26.72	26.72	28.44	24.94	2.77M
October 24, 2025	30.51	29.89	29.89	32	28.44	2.84M
October 23, 2025	32.15	29.74	29.74	32.72	29.03	2.92M
October 22, 2025	26.48	31.74	31.74	32.09	26.38	2.91M
October 21, 2025	31.2	28.93	28.93	31.44	28.56	1.96M
October 20, 2025	30.91	31.61	31.61	32.48	29.19	2.09M
October 17, 2025	27.68	29.49	29.49	30.42	27	3.81M
October 16, 2025	34.98	30.44	30.44	36.52	30.17	3.63M
October 15, 2025	37.4	35.05	35.05	38.37	32.34	4.54M
October 14, 2025	36.2	36.84	36.84	37.7	30.79	4.41M
October 10, 2025	29.41	28.37	28.37	31.31	28.29	5.17M
October 09, 2025	26.11	27.57	27.57	28.73	25.83	3.34M
October 08, 2025	24.95	25.12	25.12	26.85	24.31	2.63M
October 07, 2025	24.21	24.43	24.43	26.5	23.58	2.7M
October 06, 2025	24.01	23.55	23.55	25.17	23.5	2.02M
October 03, 2025	23.8	23.08	23.08	24.89	22.39	1.68M
October 02, 2025	22.17	23.5	23.5	23.74	21.7	1.64M
October 01, 2025	20.84	21.84	21.84	22.01	20.82	1.16M
September 30, 2025	21.3	21.37	21.37	22.82	20	1.98M
September 29, 2025	23.99	22.92	22.92	24.15	22.4	1.08M
September 26, 2025	24.51	23.23	23.23	26.14	22.95	1.64M
September 25, 2025	21.4	24.02	24.02	24.59	21.04	1.79M
September 24, 2025	23.9	23.4	23.4	25.81	23.33	2.26M
September 23, 2025	21.79	23.05	23.05	23.2	21.23	2.63M
September 22, 2025	20.54	21.53	21.53	21.72	19.67	1.57M
September 19, 2025	19.28	20.62	20.62	21.05	19.28	5.88M
September 18, 2025	19.77	19.41	19.41	19.77	18.84	1.47M
September 17, 2025	18.75	19.37	19.37	19.46	18.52	1.76M
September 16, 2025	19.52	18.48	18.48	19.52	18.15	1.4M
September 15, 2025	16.68	18.98	18.98	19.43	16.42	2.14M
September 12, 2025	17.31	16.54	16.54	17.31	16.39	993,205
September 11, 2025	17.36	17.32	17.32	17.8	17.05	1.12M

Energy Fuels Inc. (EFR.TO) TSX