enCore Energy Corp. (TSXV:EU)
Canada
· Delayed Price · Currency is CAD 1.905
+0.005 (0.26%)
Mar 31, 2025, 3:36 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.86 | 1.93 | 1.80 | 1.91 | 1.91 | 0.53% | 409,276 |
| Mar 28, 2025 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -4.52% | 599,719 |
| Mar 27, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -3.86% | 369,500 |
| Mar 26, 2025 | 2.21 | 2.22 | 2.05 | 2.07 | 2.07 | -6.76% | 333,000 |
| Mar 25, 2025 | 2.31 | 2.34 | 2.16 | 2.22 | 2.22 | -4.31% | 245,800 |
| Mar 24, 2025 | 2.41 | 2.41 | 2.28 | 2.32 | 2.32 | -0.85% | 147,800 |
| Mar 21, 2025 | 2.44 | 2.44 | 2.22 | 2.34 | 2.34 | -5.65% | 567,733 |
| Mar 20, 2025 | 2.26 | 2.48 | 2.24 | 2.48 | 2.48 | 5.53% | 317,100 |
| Mar 19, 2025 | 2.25 | 2.39 | 2.19 | 2.35 | 2.35 | 4.91% | 376,143 |
| Mar 18, 2025 | 2.24 | 2.29 | 2.12 | 2.24 | 2.24 | 0.45% | 299,632 |
| Mar 17, 2025 | 2.17 | 2.26 | 2.06 | 2.23 | 2.23 | 6.19% | 220,100 |
| Mar 14, 2025 | 2.06 | 2.13 | 2.02 | 2.10 | 2.10 | 3.45% | 194,000 |
| Mar 13, 2025 | 2.08 | 2.08 | 1.93 | 2.03 | 2.03 | 1.00% | 246,400 |
| Mar 12, 2025 | 2.23 | 2.26 | 2.01 | 2.01 | 2.01 | -9.87% | 321,800 |
| Mar 11, 2025 | 2.08 | 2.23 | 2.07 | 2.23 | 2.23 | 6.70% | 375,600 |
| Mar 10, 2025 | 2.33 | 2.33 | 2.00 | 2.09 | 2.09 | -11.44% | 428,140 |
| Mar 7, 2025 | 2.40 | 2.41 | 2.24 | 2.36 | 2.36 | -1.67% | 461,116 |
| Mar 6, 2025 | 2.54 | 2.54 | 2.28 | 2.40 | 2.40 | -6.25% | 346,724 |
| Mar 5, 2025 | 2.49 | 2.56 | 2.31 | 2.56 | 2.56 | 4.92% | 757,400 |
| Mar 4, 2025 | 2.06 | 2.46 | 2.00 | 2.44 | 2.44 | 23.86% | 1,282,000 |
| Mar 3, 2025 | 3.45 | 3.46 | 1.80 | 1.97 | 1.97 | -45.58% | 4,139,132 |
| Feb 28, 2025 | 3.59 | 3.66 | 3.49 | 3.62 | 3.62 | 0.28% | 139,115 |
| Feb 27, 2025 | 3.76 | 3.81 | 3.56 | 3.61 | 3.61 | -0.82% | 190,413 |
| Feb 26, 2025 | 3.63 | 3.82 | 3.56 | 3.64 | 3.64 | 2.54% | 226,200 |
| Feb 25, 2025 | 3.57 | 3.65 | 3.52 | 3.55 | 3.55 | -2.47% | 272,900 |
| Feb 24, 2025 | 3.71 | 3.78 | 3.56 | 3.64 | 3.64 | -2.15% | 796,248 |
| Feb 21, 2025 | 3.84 | 3.94 | 3.71 | 3.72 | 3.72 | -3.38% | 183,700 |
| Feb 20, 2025 | 3.95 | 4.01 | 3.85 | 3.85 | 3.85 | -0.77% | 117,427 |
| Feb 19, 2025 | 3.93 | 3.95 | 3.84 | 3.88 | 3.88 | -1.77% | 194,219 |
| Feb 18, 2025 | 3.94 | 4.04 | 3.86 | 3.95 | 3.95 | -0.75% | 237,600 |
| Feb 14, 2025 | 4.03 | 4.08 | 3.93 | 3.98 | 3.98 | -1.49% | 204,000 |
| Feb 13, 2025 | 4.14 | 4.24 | 4.04 | 4.04 | 4.04 | -2.18% | 167,912 |
| Feb 12, 2025 | 4.10 | 4.19 | 4.06 | 4.13 | 4.13 | -0.72% | 216,000 |
| Feb 11, 2025 | 4.15 | 4.20 | 4.05 | 4.16 | 4.16 | 2.72% | 158,723 |
| Feb 10, 2025 | 4.17 | 4.26 | 4.05 | 4.05 | 4.05 | -2.41% | 400,620 |
| Feb 7, 2025 | 4.30 | 4.30 | 4.15 | 4.15 | 4.15 | -3.04% | 120,342 |
| Feb 6, 2025 | 4.46 | 4.50 | 4.21 | 4.28 | 4.28 | -5.31% | 373,513 |
| Feb 5, 2025 | 4.61 | 4.64 | 4.44 | 4.52 | 4.52 | -1.31% | 235,637 |
| Feb 4, 2025 | 4.69 | 4.69 | 4.53 | 4.58 | 4.58 | -0.43% | 198,943 |
| Feb 3, 2025 | 4.68 | 4.81 | 4.59 | 4.60 | 4.60 | -3.77% | 290,440 |
| Jan 31, 2025 | 5.08 | 5.08 | 4.77 | 4.78 | 4.78 | -4.02% | 937,200 |
| Jan 30, 2025 | 4.92 | 5.08 | 4.90 | 4.98 | 4.98 | 3.97% | 367,313 |
| Jan 29, 2025 | 4.67 | 4.79 | 4.61 | 4.79 | 4.79 | 3.90% | 278,200 |
| Jan 28, 2025 | 4.73 | 4.73 | 4.57 | 4.61 | 4.61 | -1.91% | 322,212 |
| Jan 27, 2025 | 4.71 | 4.85 | 4.56 | 4.70 | 4.70 | -6.56% | 292,405 |
| Jan 24, 2025 | 5.36 | 5.36 | 5.03 | 5.03 | 5.03 | -4.55% | 119,600 |
| Jan 23, 2025 | 5.22 | 5.33 | 5.12 | 5.27 | 5.27 | 2.33% | 202,400 |
| Jan 22, 2025 | 4.98 | 5.31 | 4.98 | 5.15 | 5.15 | 4.67% | 403,609 |
| Jan 21, 2025 | 4.81 | 5.15 | 4.81 | 4.92 | 4.92 | 2.71% | 220,716 |
| Jan 20, 2025 | 4.68 | 4.86 | 4.68 | 4.79 | 4.79 | -1.24% | 27,320 |