enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	3.13	3.13	2.91	2.91	2.91	-5.83%	47,276
Jun 9, 2025	3.01	3.30	2.93	3.09	3.09	5.10%	419,631
Jun 6, 2025	2.98	2.98	2.82	2.94	2.94	-0.34%	173,428
Jun 5, 2025	2.97	2.97	2.81	2.95	2.95	0.68%	152,248
Jun 4, 2025	3.02	3.04	2.88	2.93	2.93	-2.98%	93,100
Jun 3, 2025	2.84	3.06	2.75	3.02	3.02	9.42%	300,932
Jun 2, 2025	2.74	2.79	2.64	2.76	2.76	-	268,900
May 30, 2025	2.78	2.80	2.72	2.76	2.76	-1.78%	155,606
May 29, 2025	3.00	3.06	2.80	2.81	2.81	-4.42%	259,300
May 28, 2025	2.93	2.98	2.85	2.94	2.94	-	367,638
May 27, 2025	2.83	3.04	2.82	2.94	2.94	6.91%	545,341
May 26, 2025	2.80	2.84	2.70	2.75	2.75	2.61%	122,014
May 23, 2025	2.43	2.72	2.40	2.68	2.68	20.72%	447,234
May 22, 2025	2.19	2.27	2.18	2.22	2.22	3.74%	124,500
May 21, 2025	2.21	2.32	2.14	2.14	2.14	-3.60%	131,700
May 20, 2025	2.21	2.25	2.15	2.22	2.22	-2.20%	180,600
May 16, 2025	2.36	2.39	2.27	2.27	2.27	-4.62%	115,701
May 15, 2025	2.41	2.42	2.33	2.38	2.38	-2.06%	123,225
May 14, 2025	2.36	2.47	2.36	2.43	2.43	0.83%	84,127
May 13, 2025	2.39	2.45	2.36	2.41	2.41	0.42%	101,100
May 12, 2025	2.44	2.50	2.40	2.40	2.40	1.69%	299,823
May 9, 2025	2.36	2.40	2.27	2.36	2.36	-	195,123
May 8, 2025	2.20	2.39	2.20	2.36	2.36	10.80%	249,110
May 7, 2025	2.25	2.26	2.13	2.13	2.13	-5.33%	224,916
May 6, 2025	2.19	2.25	2.10	2.25	2.25	7.14%	220,900
May 5, 2025	2.22	2.25	2.10	2.10	2.10	-4.55%	58,707
May 2, 2025	2.16	2.25	2.15	2.20	2.20	3.29%	185,000
May 1, 2025	2.10	2.20	2.10	2.13	2.13	0.95%	316,600
Apr 30, 2025	2.16	2.17	2.08	2.11	2.11	-2.76%	115,900
Apr 29, 2025	2.26	2.28	2.17	2.17	2.17	-2.69%	235,608
Apr 28, 2025	2.21	2.28	2.11	2.23	2.23	3.24%	228,800
Apr 25, 2025	2.33	2.33	2.13	2.16	2.16	-6.09%	258,000
Apr 24, 2025	1.92	2.30	1.92	2.30	2.30	18.56%	178,500
Apr 23, 2025	1.82	2.00	1.82	1.94	1.94	8.99%	237,107
Apr 22, 2025	1.78	1.82	1.78	1.78	1.78	-1.11%	112,600
Apr 21, 2025	1.89	1.99	1.76	1.80	1.80	-4.76%	170,500
Apr 17, 2025	1.78	1.92	1.78	1.89	1.89	2.72%	208,046
Apr 16, 2025	1.73	1.95	1.73	1.84	1.84	3.95%	290,300
Apr 15, 2025	1.90	1.90	1.77	1.77	1.77	-4.32%	161,000
Apr 14, 2025	1.91	1.91	1.81	1.85	1.85	-2.63%	142,400
Apr 11, 2025	1.72	1.90	1.72	1.90	1.90	12.43%	351,430
Apr 10, 2025	1.77	1.77	1.60	1.69	1.69	-6.11%	338,806
Apr 9, 2025	1.59	1.80	1.56	1.80	1.80	7.14%	341,700
Apr 8, 2025	1.88	1.88	1.64	1.68	1.68	-0.59%	248,100
Apr 7, 2025	1.53	1.73	1.53	1.69	1.69	1.81%	263,017
Apr 4, 2025	1.60	1.67	1.47	1.66	1.66	-1.78%	344,144
Apr 3, 2025	1.75	1.78	1.65	1.69	1.69	-7.65%	439,100
Apr 2, 2025	1.89	1.89	1.78	1.83	1.83	-3.68%	298,100
Apr 1, 2025	2.00	2.01	1.86	1.90	1.90	-7.32%	366,045
Mar 31, 2025	1.86	2.05	1.80	2.05	2.05	7.89%	4,780,100