enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 4.330
-0.460 (-9.60%)
At close: Jan 30, 2026
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.57 | 4.72 | 4.16 | 4.33 | 4.33 | -9.60% | 1,591,296 |
| Jan 29, 2026 | 4.98 | 4.99 | 4.49 | 4.79 | 4.79 | -1.64% | 871,638 |
| Jan 28, 2026 | 4.65 | 4.99 | 4.64 | 4.87 | 4.87 | 8.95% | 1,165,751 |
| Jan 27, 2026 | 4.36 | 4.61 | 4.22 | 4.47 | 4.47 | 1.13% | 687,027 |
| Jan 26, 2026 | 4.52 | 4.90 | 4.30 | 4.42 | 4.42 | -2.21% | 802,190 |
| Jan 23, 2026 | 4.64 | 4.64 | 4.44 | 4.52 | 4.52 | -0.22% | 535,476 |
| Jan 22, 2026 | 4.62 | 4.79 | 4.51 | 4.53 | 4.53 | - | 995,004 |
| Jan 21, 2026 | 4.37 | 4.59 | 4.29 | 4.53 | 4.53 | 5.59% | 857,606 |
| Jan 20, 2026 | 4.38 | 4.50 | 4.22 | 4.29 | 4.29 | -7.34% | 651,647 |
| Jan 19, 2026 | 4.49 | 4.87 | 4.35 | 4.63 | 4.63 | 7.18% | 774,517 |
| Jan 16, 2026 | 4.30 | 4.49 | 4.29 | 4.32 | 4.32 | 1.41% | 472,806 |
| Jan 15, 2026 | 4.20 | 4.45 | 4.12 | 4.26 | 4.26 | 1.43% | 537,839 |
| Jan 14, 2026 | 3.99 | 4.25 | 3.88 | 4.20 | 4.20 | 4.48% | 459,105 |
| Jan 13, 2026 | 4.19 | 4.21 | 3.97 | 4.02 | 4.02 | -2.19% | 513,123 |
| Jan 12, 2026 | 3.92 | 4.17 | 3.78 | 4.11 | 4.11 | 5.93% | 339,822 |
| Jan 9, 2026 | 3.93 | 4.11 | 3.82 | 3.88 | 3.88 | -0.77% | 436,951 |
| Jan 8, 2026 | 4.05 | 4.05 | 3.85 | 3.91 | 3.91 | -3.22% | 374,140 |
| Jan 7, 2026 | 3.95 | 4.04 | 3.86 | 4.04 | 4.04 | 2.54% | 472,434 |
| Jan 6, 2026 | 3.87 | 4.00 | 3.77 | 3.94 | 3.94 | 2.07% | 366,761 |
| Jan 5, 2026 | 3.85 | 3.92 | 3.76 | 3.86 | 3.86 | 3.76% | 498,770 |
| Jan 2, 2026 | 3.46 | 3.77 | 3.46 | 3.72 | 3.72 | 13.76% | 460,568 |
| Dec 31, 2025 | 3.23 | 3.49 | 3.23 | 3.27 | 3.27 | -1.51% | 359,186 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.23 | 3.32 | 3.32 | - | 493,559 |
| Dec 29, 2025 | 3.38 | 3.45 | 3.27 | 3.32 | 3.32 | -2.92% | 267,940 |
| Dec 24, 2025 | 3.50 | 3.51 | 3.40 | 3.42 | 3.42 | -2.29% | 179,732 |
| Dec 23, 2025 | 3.60 | 3.71 | 3.48 | 3.50 | 3.50 | 0.86% | 275,228 |
| Dec 22, 2025 | 3.73 | 3.81 | 3.47 | 3.47 | 3.47 | -13.03% | 564,132 |
| Dec 19, 2025 | 3.40 | 3.99 | 3.33 | 3.99 | 3.99 | 22.39% | 3,751,999 |
| Dec 18, 2025 | 3.17 | 3.31 | 3.17 | 3.26 | 3.26 | 3.82% | 228,412 |
| Dec 17, 2025 | 3.27 | 3.38 | 3.14 | 3.14 | 3.14 | -3.68% | 315,137 |
| Dec 16, 2025 | 3.26 | 3.35 | 3.21 | 3.26 | 3.26 | -1.21% | 312,035 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.22 | 3.30 | 3.30 | -11.29% | 699,847 |
| Dec 12, 2025 | 3.93 | 3.93 | 3.60 | 3.72 | 3.72 | -4.62% | 223,455 |
| Dec 11, 2025 | 3.78 | 3.95 | 3.77 | 3.90 | 3.90 | 2.36% | 205,573 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.68 | 3.81 | 3.81 | -3.05% | 213,952 |
| Dec 9, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | -0.25% | 170,722 |
| Dec 8, 2025 | 4.09 | 4.09 | 3.90 | 3.94 | 3.94 | 0.25% | 140,779 |
| Dec 5, 2025 | 4.23 | 4.23 | 3.93 | 3.93 | 3.93 | -7.53% | 263,833 |
| Dec 4, 2025 | 3.97 | 4.26 | 3.81 | 4.25 | 4.25 | 8.97% | 373,683 |
| Dec 3, 2025 | 3.82 | 3.96 | 3.69 | 3.90 | 3.90 | 3.17% | 470,789 |
| Dec 2, 2025 | 3.60 | 3.83 | 3.60 | 3.78 | 3.78 | 3.56% | 294,749 |
| Dec 1, 2025 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -4.45% | 168,674 |
| Nov 28, 2025 | 3.73 | 3.86 | 3.73 | 3.82 | 3.82 | 2.14% | 99,810 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -0.80% | 20,138 |
| Nov 26, 2025 | 3.75 | 3.80 | 3.69 | 3.77 | 3.77 | 0.53% | 141,558 |
| Nov 25, 2025 | 3.68 | 3.76 | 3.50 | 3.75 | 3.75 | 3.02% | 357,551 |
| Nov 24, 2025 | 3.38 | 3.64 | 3.36 | 3.64 | 3.64 | 7.06% | 355,635 |
| Nov 21, 2025 | 3.37 | 3.50 | 3.22 | 3.40 | 3.40 | - | 428,644 |
| Nov 20, 2025 | 3.71 | 3.85 | 3.40 | 3.40 | 3.40 | -8.36% | 182,348 |
| Nov 19, 2025 | 3.59 | 3.79 | 3.50 | 3.71 | 3.71 | 7.54% | 261,214 |