Energy Fuels Inc. xStock Historical Data

UUUUx
Download
Date Close Price change Market cap Trading volume
Today $ 15.02
+0.00%
$ 4.27 million $ 1,000
Yesterday $ 15.02
+0.00%
$ 4.27 million $ 1,000
Aug 11, 2026 $ 14.44
+0.00%
$ -- $ 433
Aug 10, 2026 $ 14.44
+0.00%
$ 4.1 million $ 433
Jul 27, 2026 $ 11.71
+0.00%
$ -- $ 3
Jul 24, 2026 $ 11.71
+0.00%
$ 3.33 million $ 3
Jul 23, 2026 $ 11.71
+0.00%
$ 3.33 million $ 3
Jul 22, 2026 $ 11.71
+0.00%
$ 3.33 million $ 3
Jul 21, 2026 $ 11.71
+0.00%
$ 3.33 million $ 8
Jul 20, 2026 $ 11.71
-1.26%
$ 3.33 million $ 8
Jul 2, 2026 $ 14.8
+0.00%
$ -- $ 14
Jul 1, 2026 $ 14.8
+0.00%
$ -- $ 14
Jun 30, 2026 $ 14.8
+0.00%
$ -- $ 14
Jun 29, 2026 $ 14.8
+0.00%
$ 4.2 million $ 14
Jun 26, 2026 $ 14.8
+0.00%
$ 4.2 million $ 14
Jun 25, 2026 $ 14.8
+0.00%
$ -- $ 29
Jun 24, 2026 $ 14.8
-10.36%
$ 4.2 million $ 30
Jun 23, 2026 $ 16.51
+6.11%
$ 4.69 million $ 16
Jun 22, 2026 $ 15.56
+0.00%
$ 4.42 million $ 13
Jun 18, 2026 $ 15.56
+0.00%
$ -- $ 13
Jun 17, 2026 $ 15.56
+0.00%
$ -- $ 13
Jun 16, 2026 $ 19.75
+0.00%
$ -- $ 54
Jun 15, 2026 $ 19.75
+0.00%
$ 5.61 million $ 54
Jun 12, 2026 $ 19.75
+0.00%
$ 5.61 million $ 54
Jun 11, 2026 $ 19.75
+0.00%
$ 5.61 million $ 54
Jun 10, 2026 $ 19.75
+0.00%
$ -- $ 54
Jun 9, 2026 $ 19.75
+0.00%
$ -- $ 54
Jun 8, 2026 $ 19.75
+0.00%
$ -- $ 54
Jun 5, 2026 $ 19.75
+0.00%
$ 5.61 million $ 54
Jun 4, 2026 $ 19.75
+0.00%
$ -- $ 54
Jun 3, 2026 $ 19.75
+0.00%
$ 5.61 million $ 54
Jun 2, 2026 $ 17.8
+0.85%
$ -- $ 37
Jun 1, 2026 $ 18.27
+0.00%
$ -- $ 5
May 29, 2026 $ 18.41
+0.00%
$ -- $ 5
May 28, 2026 $ 18.68
+0.00%
$ -- $ 21
May 27, 2026 $ 18.68
-0.48%
$ -- $ 16
May 26, 2026 $ 16.4
+0.00%
$ -- $ 5
May 22, 2026 $ 16.4
+0.00%
$ -- $ 5
May 21, 2026 $ 16.4
+0.00%
$ -- $ 5
May 20, 2026 $ 16.4
+0.00%
$ -- $ 5
May 19, 2026 $ 16.4
-14.36%
$ 4.66 million $ 5
May 18, 2026 $ 19.15
+0.00%
$ 5.44 million $ 5
May 15, 2026 $ 19.15
-6.86%
$ 5.44 million $ 5
May 14, 2026 $ 20.56
+0.00%
$ 5.84 million $ 5
May 13, 2026 $ 20.56
+0.00%
$ 5.84 million $ 5
May 12, 2026 $ 20.56
-4.51%
$ 5.84 million $ 5
May 11, 2026 $ 21.53
+0.23%
$ 6.11 million $ 5
May 8, 2026 $ 23.72
+0.00%
$ -- $ 5
May 7, 2026 $ 23.72
+11.73%
$ 6.74 million $ 5
May 6, 2026 $ 21.23
-1.71%
$ 6.03 million $ 32
Download