enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 3.870
+0.020 (0.52%)
Aug 13, 2025, 3:00 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.92 | 3.96 | 3.75 | 3.77 | 3.77 | -2.08% | 97,575 |
| Aug 12, 2025 | 3.80 | 3.95 | 3.74 | 3.85 | 3.85 | 4.34% | 230,200 |
| Aug 11, 2025 | 3.67 | 3.88 | 3.59 | 3.69 | 3.69 | 0.82% | 297,600 |
| Aug 8, 2025 | 3.81 | 3.93 | 3.66 | 3.66 | 3.66 | -1.61% | 175,939 |
| Aug 7, 2025 | 3.81 | 3.90 | 3.60 | 3.72 | 3.72 | -2.11% | 286,218 |
| Aug 6, 2025 | 3.73 | 3.90 | 3.73 | 3.80 | 3.80 | 1.33% | 82,011 |
| Aug 5, 2025 | 3.52 | 3.79 | 3.52 | 3.75 | 3.75 | 6.53% | 187,244 |
| Aug 1, 2025 | 3.52 | 3.53 | 3.30 | 3.52 | 3.52 | -2.49% | 284,516 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.59 | 3.61 | 3.61 | -2.96% | 811,418 |
| Jul 30, 2025 | 3.75 | 3.93 | 3.67 | 3.72 | 3.72 | -1.59% | 184,729 |
| Jul 29, 2025 | 4.14 | 4.17 | 3.78 | 3.78 | 3.78 | -9.35% | 232,400 |
| Jul 28, 2025 | 4.19 | 4.24 | 3.96 | 4.17 | 4.17 | -0.48% | 317,848 |
| Jul 25, 2025 | 4.22 | 4.22 | 4.00 | 4.19 | 4.19 | -0.71% | 140,928 |
| Jul 24, 2025 | 4.31 | 4.32 | 4.14 | 4.22 | 4.22 | - | 146,300 |
| Jul 23, 2025 | 4.23 | 4.34 | 4.07 | 4.22 | 4.22 | 3.18% | 255,300 |
| Jul 22, 2025 | 3.99 | 4.16 | 3.98 | 4.09 | 4.09 | 2.25% | 281,411 |
| Jul 21, 2025 | 4.15 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 324,621 |
| Jul 18, 2025 | 4.08 | 4.14 | 3.98 | 4.11 | 4.11 | 2.49% | 190,948 |
| Jul 17, 2025 | 3.99 | 4.07 | 3.92 | 4.01 | 4.01 | 0.50% | 375,514 |
| Jul 16, 2025 | 3.85 | 4.01 | 3.82 | 3.99 | 3.99 | 3.10% | 184,600 |
| Jul 15, 2025 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 1.04% | 209,233 |
| Jul 14, 2025 | 3.64 | 3.84 | 3.61 | 3.83 | 3.83 | 5.22% | 132,108 |
| Jul 11, 2025 | 3.56 | 3.73 | 3.46 | 3.64 | 3.64 | 2.54% | 148,928 |
| Jul 10, 2025 | 3.54 | 3.68 | 3.45 | 3.55 | 3.55 | 0.28% | 246,400 |
| Jul 9, 2025 | 3.65 | 3.67 | 3.51 | 3.54 | 3.54 | -2.48% | 197,400 |
| Jul 8, 2025 | 3.92 | 3.93 | 3.60 | 3.63 | 3.63 | -7.87% | 322,500 |
| Jul 7, 2025 | 3.88 | 4.03 | 3.82 | 3.94 | 3.94 | 2.07% | 216,500 |
| Jul 4, 2025 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 71,300 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.83 | 3.91 | 3.91 | - | 150,900 |
| Jul 2, 2025 | 3.81 | 4.04 | 3.76 | 3.91 | 3.91 | 0.51% | 403,600 |
| Jun 30, 2025 | 3.74 | 3.99 | 3.58 | 3.89 | 3.89 | 6.58% | 605,649 |
| Jun 27, 2025 | 3.73 | 3.83 | 3.55 | 3.65 | 3.65 | 1.39% | 233,900 |
| Jun 26, 2025 | 3.44 | 3.73 | 3.40 | 3.60 | 3.60 | 5.26% | 302,000 |
| Jun 25, 2025 | 3.52 | 3.53 | 3.36 | 3.42 | 3.42 | -1.72% | 135,800 |
| Jun 24, 2025 | 3.33 | 3.57 | 3.33 | 3.48 | 3.48 | 9.43% | 324,319 |
| Jun 23, 2025 | 3.21 | 3.29 | 3.13 | 3.18 | 3.18 | -4.50% | 395,000 |
| Jun 20, 2025 | 3.36 | 3.48 | 3.09 | 3.33 | 3.33 | - | 2,191,400 |
| Jun 19, 2025 | 3.36 | 3.37 | 3.26 | 3.33 | 3.33 | -1.19% | 43,011 |
| Jun 18, 2025 | 3.27 | 3.37 | 3.21 | 3.37 | 3.37 | 1.81% | 366,700 |
| Jun 17, 2025 | 3.30 | 3.33 | 3.23 | 3.31 | 3.31 | 0.91% | 252,238 |
| Jun 16, 2025 | 3.16 | 3.54 | 3.16 | 3.28 | 3.28 | 10.07% | 677,600 |
| Jun 13, 2025 | 2.82 | 3.02 | 2.75 | 2.98 | 2.98 | 4.93% | 261,100 |
| Jun 12, 2025 | 2.84 | 2.88 | 2.78 | 2.84 | 2.84 | -0.35% | 115,900 |
| Jun 11, 2025 | 2.88 | 2.95 | 2.85 | 2.85 | 2.85 | -0.70% | 175,842 |
| Jun 10, 2025 | 3.13 | 3.13 | 2.81 | 2.87 | 2.87 | -7.12% | 223,914 |
| 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 |