enCore Energy Corp. (TSXV: EU)
Canada
· Delayed Price · Currency is CAD 4.710
-0.160 (-3.29%)
Dec 20, 2024, 4:00 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.75 | 4.80 | 4.63 | 4.71 | 4.71 | -3.29% | 180,047 |
| Dec 19, 2024 | 4.87 | 4.89 | 4.65 | 4.87 | 4.87 | 4.51% | 121,000 |
| Dec 18, 2024 | 4.55 | 5.00 | 4.55 | 4.66 | 4.66 | 0.65% | 154,518 |
| Dec 17, 2024 | 4.50 | 4.83 | 4.45 | 4.63 | 4.63 | 1.98% | 356,538 |
| Dec 16, 2024 | 4.55 | 4.61 | 4.43 | 4.54 | 4.54 | 0.22% | 186,829 |
| Dec 13, 2024 | 4.70 | 4.76 | 4.52 | 4.53 | 4.53 | -4.03% | 202,714 |
| Dec 12, 2024 | 4.70 | 4.84 | 4.65 | 4.72 | 4.72 | - | 219,200 |
| Dec 11, 2024 | 4.87 | 4.92 | 4.72 | 4.72 | 4.72 | 0.21% | 86,500 |
| Dec 10, 2024 | 4.81 | 4.95 | 4.71 | 4.71 | 4.71 | -2.08% | 136,000 |
| Dec 9, 2024 | 5.10 | 5.10 | 4.80 | 4.81 | 4.81 | -5.13% | 152,400 |
| Dec 6, 2024 | 5.11 | 5.13 | 4.97 | 5.07 | 5.07 | -0.59% | 82,600 |
| Dec 5, 2024 | 4.96 | 5.12 | 4.90 | 5.10 | 5.10 | 2.62% | 168,800 |
| Dec 4, 2024 | 5.12 | 5.20 | 4.95 | 4.97 | 4.97 | -3.12% | 112,537 |
| Dec 3, 2024 | 5.25 | 5.25 | 4.99 | 5.13 | 5.13 | -3.39% | 208,700 |
| Dec 2, 2024 | 5.29 | 5.39 | 5.18 | 5.31 | 5.31 | 1.72% | 128,238 |
| Nov 29, 2024 | 5.19 | 5.49 | 5.19 | 5.22 | 5.22 | -0.95% | 110,500 |
| Nov 28, 2024 | 5.27 | 5.27 | 5.19 | 5.27 | 5.27 | 1.74% | 24,798 |
| Nov 27, 2024 | 5.19 | 5.32 | 5.17 | 5.18 | 5.18 | -1.33% | 83,800 |
| Nov 26, 2024 | 5.25 | 5.35 | 5.24 | 5.25 | 5.25 | -0.76% | 89,200 |
| Nov 25, 2024 | 5.33 | 5.39 | 5.17 | 5.29 | 5.29 | -2.04% | 188,100 |
| Nov 22, 2024 | 5.49 | 5.52 | 5.12 | 5.40 | 5.40 | -2.70% | 350,715 |
| Nov 21, 2024 | 5.31 | 5.55 | 5.29 | 5.55 | 5.55 | 2.97% | 265,221 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.28 | 5.39 | 5.39 | -2.00% | 164,939 |
| Nov 19, 2024 | 5.39 | 5.52 | 5.28 | 5.50 | 5.50 | 4.17% | 263,344 |
| Nov 18, 2024 | 5.13 | 5.71 | 5.13 | 5.28 | 5.28 | 4.35% | 360,200 |
| Nov 15, 2024 | 5.01 | 5.51 | 4.96 | 5.06 | 5.06 | 1.61% | 342,431 |
| Nov 14, 2024 | 4.86 | 5.14 | 4.84 | 4.98 | 4.98 | 0.61% | 260,424 |
| Nov 13, 2024 | 5.21 | 5.29 | 4.85 | 4.95 | 4.95 | 0.20% | 275,735 |
| Nov 12, 2024 | 5.18 | 5.21 | 4.88 | 4.94 | 4.94 | -5.18% | 139,600 |
| Nov 11, 2024 | 5.21 | 5.24 | 5.06 | 5.21 | 5.21 | -1.33% | 81,600 |
| Nov 8, 2024 | 5.24 | 5.28 | 5.08 | 5.28 | 5.28 | 2.52% | 73,144 |
| Nov 7, 2024 | 5.14 | 5.36 | 5.13 | 5.15 | 5.15 | 0.19% | 194,700 |
| Nov 6, 2024 | 5.15 | 5.30 | 4.83 | 5.14 | 5.14 | 5.54% | 180,701 |
| Nov 5, 2024 | 5.19 | 5.19 | 4.85 | 4.87 | 4.87 | -3.37% | 197,600 |
| Nov 4, 2024 | 5.23 | 5.23 | 4.92 | 5.04 | 5.04 | -5.08% | 209,500 |
| Nov 1, 2024 | 5.39 | 5.53 | 5.27 | 5.31 | 5.31 | -3.45% | 147,835 |
| Oct 31, 2024 | 5.46 | 5.54 | 5.29 | 5.50 | 5.50 | 0.18% | 109,000 |
| Oct 30, 2024 | 5.51 | 5.60 | 5.46 | 5.49 | 5.49 | -1.44% | 64,527 |
| Oct 29, 2024 | 5.51 | 5.57 | 5.46 | 5.57 | 5.57 | 0.18% | 91,731 |
| Oct 28, 2024 | 5.50 | 5.59 | 5.43 | 5.56 | 5.56 | -1.07% | 122,526 |
| Oct 25, 2024 | 5.25 | 5.76 | 5.25 | 5.62 | 5.62 | -1.06% | 245,800 |
| Oct 24, 2024 | 5.57 | 5.68 | 5.44 | 5.68 | 5.68 | 3.27% | 74,900 |
| Oct 23, 2024 | 5.89 | 5.89 | 5.48 | 5.50 | 5.50 | -7.25% | 198,800 |
| Oct 22, 2024 | 5.89 | 5.95 | 5.64 | 5.93 | 5.93 | -0.34% | 141,522 |
| Oct 21, 2024 | 6.08 | 6.12 | 5.80 | 5.95 | 5.95 | -1.82% | 216,114 |
| Oct 18, 2024 | 5.86 | 6.08 | 5.78 | 6.06 | 6.06 | 3.59% | 223,804 |
| Oct 17, 2024 | 5.82 | 5.95 | 5.78 | 5.85 | 5.85 | 4.28% | 302,043 |
| Oct 16, 2024 | 5.58 | 5.88 | 5.55 | 5.61 | 5.61 | 3.12% | 402,200 |
| Oct 15, 2024 | 5.60 | 5.61 | 5.43 | 5.44 | 5.44 | -3.89% | 163,449 |
| Oct 11, 2024 | 5.43 | 5.66 | 5.38 | 5.66 | 5.66 | 6.59% | 173,012 |
| Oct 10, 2024 | 5.37 | 5.42 | 5.31 | 5.31 | 5.31 | -5.35% | 117,435 |
| Oct 9, 2024 | 5.50 | 5.61 | 5.31 | 5.61 | 5.61 | 2.00% | 76,900 |
| Oct 8, 2024 | 5.63 | 5.65 | 5.46 | 5.50 | 5.50 | -2.48% | 173,000 |
| Oct 7, 2024 | 5.82 | 5.86 | 5.57 | 5.64 | 5.64 | -4.24% | 166,423 |
| Oct 4, 2024 | 5.71 | 5.98 | 5.71 | 5.89 | 5.89 | 3.15% | 153,700 |
| Oct 3, 2024 | 5.82 | 5.96 | 5.71 | 5.71 | 5.71 | -1.72% | 103,800 |
| Oct 2, 2024 | 5.59 | 5.81 | 5.59 | 5.81 | 5.81 | 4.87% | 127,800 |
| Oct 1, 2024 | 5.43 | 5.61 | 5.42 | 5.54 | 5.54 | -0.18% | 97,530 |
| Sep 30, 2024 | 5.56 | 5.56 | 5.37 | 5.55 | 5.55 | 0.73% | 1,724,900 |
| Sep 27, 2024 | 5.73 | 5.80 | 5.50 | 5.51 | 5.51 | -4.01% | 205,507 |
| Sep 26, 2024 | 5.80 | 5.86 | 5.71 | 5.74 | 5.74 | -0.69% | 390,748 |
| Sep 25, 2024 | 5.71 | 5.82 | 5.66 | 5.78 | 5.78 | -0.34% | 162,948 |
| Sep 24, 2024 | 5.77 | 5.91 | 5.73 | 5.80 | 5.80 | 3.20% | 282,200 |
| Sep 23, 2024 | 5.20 | 5.78 | 5.20 | 5.62 | 5.62 | 12.63% | 381,300 |
| Sep 20, 2024 | 5.15 | 5.25 | 4.99 | 4.99 | 4.99 | 2.25% | 245,133 |
| Sep 19, 2024 | 4.84 | 4.99 | 4.83 | 4.88 | 4.88 | 4.50% | 149,700 |
| Sep 18, 2024 | 4.90 | 4.93 | 4.64 | 4.67 | 4.67 | -4.30% | 303,246 |
| Sep 17, 2024 | 4.96 | 5.05 | 4.82 | 4.88 | 4.88 | -3.37% | 187,732 |
| Sep 16, 2024 | 5.12 | 5.12 | 4.85 | 5.05 | 5.05 | -1.75% | 247,700 |
| Sep 13, 2024 | 5.17 | 5.17 | 4.83 | 5.14 | 5.14 | 1.78% | 128,449 |
| Sep 12, 2024 | 5.00 | 5.22 | 4.98 | 5.05 | 5.05 | 1.00% | 192,500 |
| Sep 11, 2024 | 4.46 | 5.00 | 4.46 | 5.00 | 5.00 | 7.99% | 176,200 |
| Sep 10, 2024 | 4.24 | 4.63 | 4.24 | 4.63 | 4.63 | 6.93% | 112,114 |
| Sep 9, 2024 | 4.30 | 4.44 | 4.27 | 4.33 | 4.33 | 2.61% | 93,000 |
| Sep 6, 2024 | 4.41 | 4.41 | 4.10 | 4.22 | 4.22 | -3.43% | 183,543 |
| Sep 5, 2024 | 4.37 | 4.53 | 4.37 | 4.37 | 4.37 | 1.16% | 82,800 |
| Sep 4, 2024 | 4.30 | 4.57 | 4.30 | 4.32 | 4.32 | -3.14% | 156,200 |
| Sep 3, 2024 | 4.83 | 4.83 | 4.33 | 4.46 | 4.46 | -7.66% | 342,704 |
| Aug 30, 2024 | 4.67 | 4.95 | 4.65 | 4.83 | 4.83 | 3.43% | 402,239 |
| Aug 29, 2024 | 4.74 | 4.86 | 4.51 | 4.67 | 4.67 | -4.11% | 329,800 |
| Aug 28, 2024 | 4.85 | 4.95 | 4.78 | 4.87 | 4.87 | -0.81% | 120,900 |
| Aug 27, 2024 | 4.90 | 5.04 | 4.70 | 4.91 | 4.91 | 0.41% | 158,700 |
| Aug 26, 2024 | 5.08 | 5.20 | 4.89 | 4.89 | 4.89 | -0.20% | 219,100 |
| Aug 23, 2024 | 4.65 | 5.09 | 4.64 | 4.90 | 4.90 | 12.64% | 416,022 |
| Aug 22, 2024 | 4.61 | 4.61 | 4.35 | 4.35 | 4.35 | -8.42% | 190,300 |
| Aug 21, 2024 | 4.57 | 4.75 | 4.52 | 4.75 | 4.75 | 4.63% | 105,400 |
| Aug 20, 2024 | 4.52 | 4.60 | 4.48 | 4.54 | 4.54 | 0.67% | 94,626 |
| Aug 19, 2024 | 4.49 | 4.63 | 4.49 | 4.51 | 4.51 | 0.45% | 260,425 |
| Aug 16, 2024 | 4.40 | 4.62 | 4.40 | 4.49 | 4.49 | -4.06% | 293,802 |
| Aug 15, 2024 | 4.40 | 4.70 | 4.39 | 4.68 | 4.68 | 6.61% | 187,425 |
| Aug 14, 2024 | 4.42 | 4.51 | 4.30 | 4.39 | 4.39 | 2.57% | 161,500 |
| Aug 13, 2024 | 4.62 | 4.62 | 4.28 | 4.28 | 4.28 | - | 100,333 |
| Aug 12, 2024 | 4.32 | 4.54 | 4.28 | 4.28 | 4.28 | 0.47% | 96,800 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -3.18% | 152,000 |
| Aug 8, 2024 | 4.28 | 4.42 | 4.25 | 4.40 | 4.40 | 6.02% | 176,748 |
| Aug 7, 2024 | 4.55 | 4.71 | 4.15 | 4.15 | 4.15 | -7.78% | 186,700 |
| Aug 6, 2024 | 4.77 | 4.77 | 4.50 | 4.50 | 4.50 | -6.25% | 241,400 |
| Aug 2, 2024 | 4.84 | 4.97 | 4.67 | 4.80 | 4.80 | -5.14% | 425,937 |
| Aug 1, 2024 | 5.43 | 5.43 | 4.97 | 5.06 | 5.06 | -6.30% | 153,945 |
| Jul 31, 2024 | 5.21 | 5.49 | 5.20 | 5.40 | 5.40 | 3.65% | 640,022 |