The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Energy Fuels

  • EFR
  • TSX
  • Mining
  • Latest 8.65
  • Currency C$
  • Change 0.05
  • Percent Change 0.581 %
  • Volume 27,653
  • Fri Nov 21, 2014 03:59 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.65 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 8.84 8.65 8.80 8.65 27,653
Nov 20 8.72 8.55 8.55 8.60 23,552
Nov 19 8.90 8.52 8.87 8.52 14,986
Nov 18 8.98 8.83 8.90 8.98 11,407
Nov 17 8.98 8.62 8.75 8.88 37,016
Nov 14 8.88 8.41 8.47 8.80 39,056
Nov 13 8.93 8.30 8.85 8.37 35,750
Nov 12 8.91 8.58 8.79 8.85 38,499
Nov 11 9.00 8.51 8.76 8.68 26,680
Nov 10 8.84 8.13 8.13 8.75 59,631
Nov 7 8.45 7.88 7.88 7.96 63,665
Nov 6 7.85 7.27 7.27 7.83 27,442
Nov 5 7.27 6.94 6.94 7.22 13,440
Nov 4 7.00 6.95 6.95 7.00 2,548
Nov 3 7.03 6.88 6.88 6.94 14,054
Oct 31 7.15 6.76 7.05 6.81 25,182
Oct 30 7.20 7.01 7.20 7.05 10,193
Oct 29 7.20 6.91 6.91 7.10 13,011
Oct 28 6.92 6.75 6.76 6.92 8,770
Oct 27 6.80 6.75 6.80 6.78 2,620
Oct 24 6.85 6.75 6.84 6.82 8,840
Oct 23 6.79 6.74 6.74 6.77 11,715
Oct 22 6.92 6.73 6.86 6.73 9,164
Oct 21 6.94 6.83 6.85 6.90 7,302
Oct 20 6.94 6.82 6.94 6.87 3,815
Oct 17 6.95 6.67 6.72 6.90 13,674
Oct 16 6.70 6.43 6.46 6.56 8,798
Oct 15 6.67 6.24 6.66 6.63 27,710
Oct 14 6.81 6.66 6.78 6.67 21,787
Oct 10 6.92 6.78 6.92 6.91 9,026
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.