Energy Fuels Inc. EFR
TSX · Canada · Non-Energy Minerals
CAD 15.28-0.45 (-2.86%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.37 | -2.29% | CAD 15.69 | CAD 15.69 | CAD 15.17 | 766.69K |
| 2026-09-30 | CAD 15.73 | +1.03% | CAD 15.72 | CAD 16.26 | CAD 15.48 | 923.50K |
| 2026-09-29 | CAD 15.57 | -0.26% | CAD 16.00 | CAD 16.01 | CAD 15.40 | 798.60K |
| 2026-09-28 | CAD 15.61 | -3.10% | CAD 15.82 | CAD 15.87 | CAD 15.54 |
| 974.70K |
| 2026-09-25 | CAD 16.11 | +0.69% | CAD 16.05 | CAD 16.39 | CAD 15.88 | 708.40K |
| 2026-09-24 | CAD 16.00 | -2.26% | CAD 16.17 | CAD 16.23 | CAD 15.81 | 1.04M |
| 2026-09-23 | CAD 16.37 | -4.38% | CAD 16.87 | CAD 16.87 | CAD 16.33 | 954.30K |
| 2026-09-22 | CAD 17.12 | -0.75% | CAD 17.32 | CAD 17.32 | CAD 16.76 | 928.80K |
| 2026-09-21 | CAD 17.25 | +5.44% | CAD 17.13 | CAD 17.49 | CAD 16.83 | 1.15M |
| 2026-09-18 | CAD 16.36 | -2.44% | CAD 16.96 | CAD 17.15 | CAD 16.24 | 1.18M |
| 2026-09-17 | CAD 16.77 | +2.13% | CAD 16.87 | CAD 17.25 | CAD 16.58 | 811.30K |
| 2026-09-16 | CAD 16.42 | -0.48% | CAD 16.75 | CAD 16.89 | CAD 16.07 | 822.40K |
| 2026-09-15 | CAD 16.50 | -3.90% | CAD 17.18 | CAD 17.30 | CAD 16.31 | 924.90K |
| 2026-09-14 | CAD 17.17 | -4.51% | CAD 17.59 | CAD 17.59 | CAD 17.01 | 961.70K |
| 2026-09-11 | CAD 17.98 | -4.62% | CAD 19.07 | CAD 19.07 | CAD 17.94 | 836.10K |
| 2026-09-10 | CAD 18.85 | -6.22% | CAD 19.54 | CAD 19.55 | CAD 18.83 | 775.80K |
| 2026-09-09 | CAD 20.10 | -0.35% | CAD 20.08 | CAD 20.61 | CAD 19.72 | 785.70K |
| 2026-09-08 | CAD 20.17 | +0.75% | CAD 20.14 | CAD 20.85 | CAD 19.77 | 820.80K |
| 2026-09-04 | CAD 20.02 | +1.16% | CAD 19.99 | CAD 20.65 | CAD 19.86 | 504.20K |
| 2026-09-03 | CAD 19.79 | +0.05% | CAD 20.17 | CAD 20.26 | CAD 19.33 | 707.40K |
| 2026-09-02 | CAD 19.78 | +0.05% | CAD 19.80 | CAD 20.39 | CAD 19.45 | 582.60K |
| 2026-09-01 | CAD 19.77 | -3.18% | CAD 19.80 | CAD 20.26 | CAD 19.47 | 583.30K |
| 2026-08-31 | CAD 20.42 | +0.20% | CAD 20.32 | CAD 20.47 | CAD 19.98 | 630.20K |
| 2026-08-28 | CAD 20.38 | -6.51% | CAD 21.90 | CAD 21.98 | CAD 20.21 | 828.10K |
| 2026-08-27 | CAD 21.80 | +0.23% | CAD 21.74 | CAD 22.06 | CAD 21.45 | 595.60K |
| 2026-08-26 | CAD 21.75 | -1.54% | CAD 22.20 | CAD 22.88 | CAD 21.48 | 1.02M |
| 2026-08-25 | CAD 22.09 | +7.13% | CAD 20.72 | CAD 22.42 | CAD 20.56 | 1.27M |
| 2026-08-24 | CAD 20.62 | -1.20% | CAD 20.72 | CAD 21.29 | CAD 20.42 | 752.20K |
| 2026-08-21 | CAD 20.87 | +8.64% | CAD 20.11 | CAD 21.38 | CAD 20.11 | 1.38M |
| 2026-08-20 | CAD 19.21 | -6.38% | CAD 20.14 | CAD 20.31 | CAD 18.78 | 966.50K |
| 2026-08-19 | CAD 20.52 | +4.64% | CAD 20.20 | CAD 20.77 | CAD 19.96 | 1.55M |
| 2026-08-18 | CAD 19.61 | -4.39% | CAD 19.84 | CAD 20.20 | CAD 19.14 | 700.00K |
| 2026-08-17 | CAD 20.51 | -2.05% | CAD 20.93 | CAD 21.06 | CAD 20.05 | 904.70K |
| 2026-08-14 | CAD 20.94 | +3.31% | CAD 20.38 | CAD 21.30 | CAD 20.38 | 768.70K |
| 2026-08-13 | CAD 20.27 | +0.50% | CAD 20.30 | CAD 20.75 | CAD 19.96 | 631.80K |
| 2026-08-12 | CAD 20.17 | -2.04% | CAD 21.20 | CAD 21.20 | CAD 20.09 | 853.60K |
| 2026-08-11 | CAD 20.59 | +3.47% | CAD 19.89 | CAD 20.63 | CAD 19.65 | 877.90K |
| 2026-08-10 | CAD 19.90 | +1.07% | CAD 19.75 | CAD 20.22 | CAD 19.55 | 906.60K |
| 2026-08-07 | CAD 19.69 | +9.09% | CAD 18.99 | CAD 20.30 | CAD 18.99 | 1.53M |
| 2026-08-06 | CAD 18.05 | +3.56% | CAD 16.29 | CAD 18.11 | CAD 16.29 | 1.04M |
| 2026-08-05 | CAD 17.43 | -3.75% | CAD 18.45 | CAD 18.55 | CAD 17.35 | 972.80K |
| 2026-08-04 | CAD 18.11 | +12.76% | CAD 17.46 | CAD 18.38 | CAD 17.46 | 1.03M |
| 2026-07-31 | CAD 16.06 | -1.89% | CAD 17.17 | CAD 17.17 | CAD 15.78 | 1.22M |
| 2026-07-30 | CAD 16.37 | +8.63% | CAD 15.49 | CAD 16.47 | CAD 15.42 | 854.30K |
| 2026-07-29 | CAD 15.07 | -5.64% | CAD 15.95 | CAD 16.04 | CAD 15.00 | 989.90K |
| 2026-07-28 | CAD 15.97 | -3.45% | CAD 16.43 | CAD 16.43 | CAD 15.24 | 676.80K |
| 2026-07-27 | CAD 16.54 | +3.76% | CAD 16.28 | CAD 16.75 | CAD 16.03 | 471.00K |
| 2026-07-24 | CAD 15.94 | -5.51% | CAD 16.95 | CAD 16.99 | CAD 15.90 | 527.80K |
| 2026-07-23 | CAD 16.87 | -2.65% | CAD 17.00 | CAD 17.38 | CAD 16.72 | 492.10K |
| 2026-07-22 | CAD 17.33 | -0.46% | CAD 17.40 | CAD 17.90 | CAD 17.28 | 560.20K |
| 2026-07-21 | CAD 17.41 | +5.45% | CAD 16.85 | CAD 17.50 | CAD 16.76 | 707.50K |
| 2026-07-20 | CAD 16.51 | +2.42% | CAD 16.24 | CAD 16.65 | CAD 15.93 | 513.30K |
| 2026-07-17 | CAD 16.12 | -1.59% | CAD 16.22 | CAD 16.57 | CAD 15.70 | 667.10K |
| 2026-07-16 | CAD 16.38 | -7.82% | CAD 17.41 | CAD 17.41 | CAD 16.18 | 681.80K |
| 2026-07-15 | CAD 17.77 | -4.46% | CAD 18.67 | CAD 18.72 | CAD 17.40 | 624.00K |
| 2026-07-14 | CAD 18.60 | +0.59% | CAD 18.82 | CAD 19.12 | CAD 18.50 | 400.20K |
| 2026-07-13 | CAD 18.49 | -3.85% | CAD 19.03 | CAD 19.07 | CAD 18.28 | 346.60K |
| 2026-07-10 | CAD 19.23 | +0.84% | CAD 19.73 | CAD 20.11 | CAD 19.05 | 423.80K |
| 2026-07-09 | CAD 19.07 | +2.64% | CAD 18.76 | CAD 19.30 | CAD 18.58 | 515.00K |
| 2026-07-08 | CAD 18.58 | +1.64% | CAD 18.01 | CAD 18.61 | CAD 17.87 | 548.60K |
| 2026-07-07 | CAD 18.28 | -6.59% | CAD 19.49 | CAD 19.49 | CAD 17.87 | 714.40K |
| 2026-07-06 | CAD 19.57 | -1.51% | CAD 19.74 | CAD 20.30 | CAD 19.48 | 343.80K |
| 2026-07-03 | CAD 19.87 | +1.74% | CAD 19.98 | CAD 20.06 | CAD 19.66 | 201.20K |
| 2026-07-02 | CAD 19.53 | -5.19% | CAD 20.35 | CAD 21.23 | CAD 19.27 | 608.70K |
| 2026-06-30 | CAD 20.60 | -0.53% | CAD 20.60 | CAD 20.71 | CAD 20.00 | 786.90K |
| 2026-06-29 | CAD 20.71 | +1.17% | CAD 20.60 | CAD 20.82 | CAD 19.69 | 625.80K |
| 2026-06-26 | CAD 20.47 | -0.29% | CAD 20.23 | CAD 20.61 | CAD 19.70 | 591.70K |
| 2026-06-25 | CAD 20.53 | -3.98% | CAD 21.51 | CAD 21.90 | CAD 20.47 | 439.60K |
| 2026-06-24 | CAD 21.38 | -2.77% | CAD 21.61 | CAD 21.76 | CAD 20.70 | 548.90K |
| 2026-06-23 | CAD 21.99 | -3.85% | CAD 22.01 | CAD 23.38 | CAD 21.73 | 817.60K |
| 2026-06-22 | CAD 22.87 | -2.35% | CAD 23.64 | CAD 23.91 | CAD 22.36 | 532.60K |
| 2026-06-19 | CAD 23.42 | +0.13% | CAD 23.17 | CAD 23.60 | CAD 22.89 | 1.16M |
| 2026-06-18 | CAD 23.39 | +8.19% | CAD 25.15 | CAD 25.49 | CAD 22.85 | 1.52M |
| 2026-06-17 | CAD 21.62 | +0.42% | CAD 21.57 | CAD 22.45 | CAD 21.56 | 600.50K |
| 2026-06-16 | CAD 21.53 | -1.51% | CAD 21.94 | CAD 22.99 | CAD 21.48 | 624.50K |
| 2026-06-15 | CAD 21.86 | +3.85% | CAD 22.24 | CAD 23.07 | CAD 21.80 | 420.60K |
| 2026-06-12 | CAD 21.05 | -0.14% | CAD 21.06 | CAD 21.46 | CAD 20.74 | 510.80K |
| 2026-06-11 | CAD 21.08 | +10.48% | CAD 19.63 | CAD 21.17 | CAD 19.37 | 796.10K |
| 2026-06-10 | CAD 19.08 | -4.65% | CAD 19.61 | CAD 20.06 | CAD 18.92 | 739.50K |
| 2026-06-09 | CAD 20.01 | -5.70% | CAD 21.50 | CAD 21.51 | CAD 19.06 | 955.10K |
| 2026-06-08 | CAD 21.22 | +2.07% | CAD 21.75 | CAD 21.81 | CAD 20.92 | 636.20K |
| 2026-06-05 | CAD 20.79 | -13.73% | CAD 23.74 | CAD 23.74 | CAD 20.62 | 1.32M |
| 2026-06-04 | CAD 24.10 | -3.91% | CAD 24.93 | CAD 25.00 | CAD 24.00 | 574.60K |
| 2026-06-03 | CAD 25.08 | -7.08% | CAD 26.56 | CAD 26.63 | CAD 24.71 | 809.60K |
| 2026-06-02 | CAD 26.99 | +10.89% | CAD 24.52 | CAD 27.30 | CAD 24.30 | 1.10M |
| 2026-06-01 | CAD 24.34 | -3.11% | CAD 24.61 | CAD 25.90 | CAD 23.90 | 1.29M |
| 2026-05-29 | CAD 25.12 | -1.14% | CAD 25.34 | CAD 25.34 | CAD 24.22 | 801.10K |
| 2026-05-28 | CAD 25.41 | +0.40% | CAD 25.07 | CAD 25.95 | CAD 24.28 | 614.00K |
| 2026-05-27 | CAD 25.31 | -0.55% | CAD 25.58 | CAD 25.74 | CAD 24.67 | 435.10K |
| 2026-05-26 | CAD 25.45 | -0.35% | CAD 25.68 | CAD 26.41 | CAD 25.42 | 880.70K |