enCore Energy Corp. (TSXV:EU)
Canada
· Delayed Price · Currency is CAD 3.890
+0.240 (6.58%)
Jun 30, 2025, 4:00 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |