Energy Fuels Inc. EFR.TO
9.40 CAD -0.10 (-1.05%)
As ofNov 13, 2026, 4:00 PM EST
9.10 Day range 9.52
9.23 52-week range 37.55
- YTD
- -52.72%
- 1 year
- -56.66%
EFR.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.50 | 9.52 | 9.10 | 9.40 | -0.10 | -1.05% | 1,147,493 |
| Nov 12, 2026 | 9.52 | 9.96 | 9.23 | 9.50 | -0.36 | -3.65% | 1,387,600 |
| Nov 11, 2026 | 9.88 | 10.14 | 9.67 | 9.86 | +0.28 | +2.92% | 1,158,700 |
| Nov 10, 2026 | 10.04 | 10.04 | 9.38 | 9.58 | -0.74 | -7.17% | 1,164,700 |
| Nov 9, 2026 | 9.66 | 10.36 | 9.63 | 10.32 | +0.92 | +9.79% | 1,374,000 |
| Nov 6, 2026 | 9.60 | 9.81 | 9.22 | 9.40 | +0.17 | +1.84% | 1,754,700 |
| Nov 5, 2026 | 9.81 | 10.02 | 8.71 | 9.23 | -0.80 | -7.98% | 2,227,500 |
| Nov 4, 2026 | 10.26 | 10.42 | 9.59 | 10.03 | -0.15 | -1.47% | 1,826,600 |
| Nov 3, 2026 | 10.45 | 10.67 | 10.10 | 10.18 | -0.13 | -1.26% | 977,100 |
| Nov 2, 2026 | 10.96 | 11.29 | 10.24 | 10.31 | -0.46 | -4.27% | 1,489,400 |
| Oct 30, 2026 | 10.97 | 10.97 | 10.39 | 10.77 | -0.73 | -6.35% | 1,251,800 |
| Oct 29, 2026 | 11.57 | 11.91 | 11.30 | 11.50 | -0.23 | -1.96% | 1,339,300 |
| Oct 28, 2026 | 11.60 | 11.76 | 11.23 | 11.73 | +0.17 | +1.47% | 1,584,700 |
| Oct 27, 2026 | 10.83 | 11.64 | 10.78 | 11.56 | +0.95 | +8.95% | 1,239,000 |
| Oct 26, 2026 | 10.62 | 10.78 | 10.28 | 10.61 | +0.06 | +0.57% | 704,700 |
| Oct 23, 2026 | 10.67 | 10.70 | 10.23 | 10.55 | -0.22 | -2.04% | 1,013,600 |
| Oct 22, 2026 | 11.18 | 11.23 | 10.69 | 10.77 | -0.76 | -6.59% | 915,500 |
| Oct 21, 2026 | 11.81 | 11.90 | 11.44 | 11.53 | +0.01 | +0.09% | 1,005,600 |
| Oct 20, 2026 | 11.31 | 11.90 | 10.99 | 11.52 | -0.03 | -0.26% | 1,260,700 |
| Oct 19, 2026 | 12.20 | 12.23 | 11.44 | 11.55 | -0.46 | -3.83% | 940,100 |
| Oct 16, 2026 | 12.18 | 12.28 | 11.67 | 12.01 | -0.12 | -0.99% | 2,270,400 |
| Oct 15, 2026 | 11.48 | 12.16 | 11.10 | 12.13 | +0.26 | +2.19% | 1,961,700 |
| Oct 14, 2026 | 12.90 | 12.91 | 11.79 | 11.87 | -1.33 | -10.08% | 1,798,500 |
| Oct 13, 2026 | 13.62 | 13.62 | 13.14 | 13.20 | -1.04 | -7.30% | 1,418,100 |
| Oct 9, 2026 | 14.30 | 14.54 | 13.98 | 14.24 | +0.12 | +0.85% | 753,400 |
| Oct 8, 2026 | 14.28 | 14.48 | 13.84 | 14.12 | -0.53 | -3.62% | 1,298,500 |
| Oct 7, 2026 | 15.53 | 15.53 | 14.59 | 14.65 | -1.32 | -8.27% | 1,243,600 |
| Oct 6, 2026 | 15.86 | 16.46 | 15.71 | 15.97 | +0.58 | +3.77% | 1,035,800 |
| Oct 5, 2026 | 15.38 | 15.65 | 15.13 | 15.39 | +0.11 | +0.72% | 1,282,900 |
| Oct 2, 2026 | 15.70 | 15.76 | 15.19 | 15.28 | +0.05 | +0.33% | 921,600 |
| Oct 1, 2026 | 15.69 | 15.69 | 15.17 | 15.23 | -0.50 | -3.18% | 1,194,800 |
| Sep 30, 2026 | 15.72 | 16.26 | 15.48 | 15.73 | +0.16 | +1.03% | 923,500 |
| Sep 29, 2026 | 16.00 | 16.01 | 15.40 | 15.57 | -0.04 | -0.26% | 798,600 |
| Sep 28, 2026 | 15.82 | 15.87 | 15.54 | 15.61 | -0.50 | -3.10% | 974,700 |
| Sep 25, 2026 | 16.05 | 16.39 | 15.88 | 16.11 | +0.11 | +0.69% | 708,400 |
| Sep 24, 2026 | 16.17 | 16.23 | 15.81 | 16.00 | -0.37 | -2.26% | 1,035,800 |
| Sep 23, 2026 | 16.87 | 16.87 | 16.33 | 16.37 | -0.75 | -4.38% | 954,300 |
| Sep 22, 2026 | 17.32 | 17.32 | 16.76 | 17.12 | -0.13 | -0.75% | 928,800 |
| Sep 21, 2026 | 17.13 | 17.49 | 16.83 | 17.25 | +0.89 | +5.44% | 1,151,800 |
| Sep 18, 2026 | 16.96 | 17.15 | 16.24 | 16.36 | -0.41 | -2.44% | 1,176,000 |
| Sep 17, 2026 | 16.87 | 17.25 | 16.58 | 16.77 | +0.35 | +2.13% | 811,300 |
| Sep 16, 2026 | 16.75 | 16.89 | 16.07 | 16.42 | -0.08 | -0.48% | 822,400 |
| Sep 15, 2026 | 17.18 | 17.30 | 16.31 | 16.50 | -0.67 | -3.90% | 924,900 |
| Sep 14, 2026 | 17.59 | 17.59 | 17.01 | 17.17 | -0.81 | -4.51% | 961,700 |
| Sep 11, 2026 | 19.07 | 19.07 | 17.94 | 17.98 | -0.87 | -4.62% | 836,100 |
| Sep 10, 2026 | 19.54 | 19.55 | 18.83 | 18.85 | -1.25 | -6.22% | 775,800 |
| Sep 9, 2026 | 20.08 | 20.61 | 19.72 | 20.10 | -0.07 | -0.35% | 785,700 |
| Sep 8, 2026 | 20.14 | 20.85 | 19.77 | 20.17 | +0.15 | +0.75% | 820,800 |
| Sep 4, 2026 | 19.99 | 20.65 | 19.86 | 20.02 | +0.23 | +1.16% | 504,200 |
| Sep 3, 2026 | 20.17 | 20.26 | 19.33 | 19.79 | +0.01 | +0.05% | 707,400 |
| Sep 2, 2026 | 19.80 | 20.39 | 19.45 | 19.78 | +0.01 | +0.05% | 582,600 |
| Sep 1, 2026 | 19.80 | 20.26 | 19.47 | 19.77 | -0.65 | -3.18% | 583,300 |
| Aug 31, 2026 | 20.32 | 20.47 | 19.98 | 20.42 | +0.04 | +0.20% | 630,200 |
| Aug 28, 2026 | 21.90 | 21.98 | 20.21 | 20.38 | -1.42 | -6.51% | 828,100 |
| Aug 27, 2026 | 21.74 | 22.06 | 21.45 | 21.80 | +0.05 | +0.23% | 595,600 |
| Aug 26, 2026 | 22.20 | 22.88 | 21.48 | 21.75 | -0.34 | -1.54% | 1,015,700 |
| Aug 25, 2026 | 20.72 | 22.42 | 20.56 | 22.09 | +1.47 | +7.13% | 1,272,300 |
| Aug 24, 2026 | 20.72 | 21.29 | 20.42 | 20.62 | -0.25 | -1.20% | 752,200 |
| Aug 21, 2026 | 20.11 | 21.38 | 20.11 | 20.87 | +1.66 | +8.64% | 1,376,800 |
| Aug 20, 2026 | 20.14 | 20.31 | 18.78 | 19.21 | -1.31 | -6.38% | 966,500 |
| Aug 19, 2026 | 20.20 | 20.77 | 19.96 | 20.52 | +0.91 | +4.64% | 1,553,600 |
| Aug 18, 2026 | 19.84 | 20.20 | 19.14 | 19.61 | -0.90 | -4.39% | 700,000 |
| Aug 17, 2026 | 20.93 | 21.06 | 20.05 | 20.51 | -0.43 | -2.05% | 904,700 |
| Aug 14, 2026 | 20.38 | 21.30 | 20.38 | 20.94 | +0.67 | +3.31% | 768,700 |
64 days, newest first. Daily bars as drawn on the EFR.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.