enCore Energy Corp. (TSXV:EU)
Canada
· Delayed Price · Currency is CAD 2.360
+0.010 (0.42%)
May 9, 2025, 4:00 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 1.78 | 1.92 | 1.78 | 1.89 | 1.89 | 2.72% | 208,046 |
| Apr 16, 2025 | 1.73 | 1.95 | 1.73 | 1.84 | 1.84 | 3.95% | 290,300 |
| Apr 15, 2025 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -4.32% | 161,000 |
| Apr 14, 2025 | 1.91 | 1.91 | 1.81 | 1.85 | 1.85 | -2.63% | 142,400 |
| Apr 11, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 12.43% | 351,430 |
| Apr 10, 2025 | 1.77 | 1.77 | 1.60 | 1.69 | 1.69 | -6.11% | 338,806 |
| Apr 9, 2025 | 1.59 | 1.80 | 1.56 | 1.80 | 1.80 | 7.14% | 341,700 |
| Apr 8, 2025 | 1.88 | 1.88 | 1.64 | 1.68 | 1.68 | -0.59% | 248,100 |
| Apr 7, 2025 | 1.53 | 1.73 | 1.53 | 1.69 | 1.69 | 1.81% | 263,017 |
| Apr 4, 2025 | 1.60 | 1.67 | 1.47 | 1.66 | 1.66 | -1.78% | 344,144 |
| Apr 3, 2025 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -7.65% | 439,100 |
| Apr 2, 2025 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | -3.68% | 298,100 |
| Apr 1, 2025 | 2.00 | 2.01 | 1.86 | 1.90 | 1.90 | -7.32% | 366,045 |
| Mar 31, 2025 | 1.86 | 2.05 | 1.80 | 2.05 | 2.05 | 7.89% | 4,780,100 |
| 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 |