enCore Energy Corp. (TSXV:EU)
Canada flag Canada · Delayed Price · Currency is CAD
3.220
-0.030 (-0.92%)
Sep 4, 2025, 4:00 PM EDT

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.253.263.163.223.22-0.92%109,061
Sep 3, 20253.303.353.233.253.25-1.52%151,439
Sep 2, 20253.293.303.103.303.300.92%276,400
Aug 29, 20253.323.473.233.273.270.62%318,608
Aug 28, 20253.223.273.133.253.252.85%311,000
Aug 27, 20253.253.353.143.163.16-2.47%200,333
Aug 26, 20253.133.363.133.243.241.89%231,000
Aug 25, 20253.303.303.163.183.18-2.75%220,600
Aug 22, 20253.173.303.093.273.276.17%349,611
Aug 21, 20252.983.082.953.083.084.41%240,713
Aug 20, 20253.213.212.862.952.95-20.91%510,605
Aug 19, 20253.954.003.523.733.73-1.84%324,346
Aug 18, 20253.723.933.703.803.80-0.26%96,524
Aug 15, 20253.883.883.723.813.81-0.52%101,944
Aug 14, 20253.733.933.733.833.832.13%111,500
Aug 13, 20253.923.963.753.753.75-2.60%159,100
Aug 12, 20253.803.953.743.853.854.34%230,200
Aug 11, 20253.673.883.593.693.690.82%297,600
Aug 8, 20253.813.933.663.663.66-1.61%175,939
Aug 7, 20253.813.903.603.723.72-2.11%286,218
Aug 6, 20253.733.903.733.803.801.33%82,011
Aug 5, 20253.523.793.523.753.756.53%187,244
Aug 1, 20253.523.533.303.523.52-2.49%284,516
Jul 31, 20253.783.783.593.613.61-2.96%811,418
Jul 30, 20253.753.933.673.723.72-1.59%184,729
Jul 29, 20254.144.173.783.783.78-9.35%232,400
Jul 28, 20254.194.243.964.174.17-0.48%317,848
Jul 25, 20254.224.224.004.194.19-0.71%140,928
Jul 24, 20254.314.324.144.224.22-146,300
Jul 23, 20254.234.344.074.224.223.18%255,300
Jul 22, 20253.994.163.984.094.092.25%281,411
Jul 21, 20254.154.234.004.004.00-2.68%324,621
Jul 18, 20254.084.143.984.114.112.49%190,948
Jul 17, 20253.994.073.924.014.010.50%375,514
Jul 16, 20253.854.013.823.993.993.10%184,600
Jul 15, 20253.893.893.633.873.871.04%209,233
Jul 14, 20253.643.843.613.833.835.22%132,108
Jul 11, 20253.563.733.463.643.642.54%148,928
Jul 10, 20253.543.683.453.553.550.28%246,400
Jul 9, 20253.653.673.513.543.54-2.48%197,400
Jul 8, 20253.923.933.603.633.63-7.87%322,500
Jul 7, 20253.884.033.823.943.942.07%216,500
Jul 4, 20253.953.953.853.863.86-1.28%71,300
Jul 3, 20253.904.003.833.913.91-150,900
Jul 2, 20253.814.043.763.913.910.51%403,600
Jun 30, 20253.743.993.583.893.896.58%605,649
Jun 27, 20253.733.833.553.653.651.39%233,900
Jun 26, 20253.443.733.403.603.605.26%302,000
Jun 25, 20253.523.533.363.423.42-1.72%135,800
Jun 24, 20253.333.573.333.483.489.43%324,319