enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 2.610
-0.020 (-0.76%)
Apr 2, 2026, 4:00 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.57 | 2.70 | 2.53 | 2.61 | 2.61 | -0.76% | 341,451 |
| Apr 1, 2026 | 2.69 | 2.74 | 2.57 | 2.63 | 2.63 | 4.37% | 365,915 |
| Mar 31, 2026 | 2.35 | 2.52 | 2.35 | 2.52 | 2.52 | 7.23% | 631,429 |
| Mar 30, 2026 | 2.50 | 2.53 | 2.33 | 2.35 | 2.35 | -6.00% | 176,021 |
| Mar 27, 2026 | 2.43 | 2.54 | 2.38 | 2.50 | 2.50 | 1.21% | 243,869 |
| Mar 26, 2026 | 2.53 | 2.56 | 2.43 | 2.47 | 2.47 | -3.14% | 248,650 |
| Mar 25, 2026 | 2.59 | 2.65 | 2.55 | 2.55 | 2.55 | 1.19% | 333,756 |
| Mar 24, 2026 | 2.47 | 2.57 | 2.43 | 2.52 | 2.52 | 1.61% | 248,230 |
| Mar 23, 2026 | 2.38 | 2.55 | 2.31 | 2.48 | 2.48 | 2.90% | 398,967 |
| Mar 20, 2026 | 2.52 | 2.52 | 2.28 | 2.41 | 2.41 | -4.74% | 3,257,857 |
| Mar 19, 2026 | 2.54 | 2.54 | 2.41 | 2.53 | 2.53 | -4.17% | 619,985 |
| Mar 18, 2026 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -3.30% | 302,305 |
| Mar 17, 2026 | 2.72 | 2.73 | 2.63 | 2.73 | 2.73 | 1.49% | 386,535 |
| Mar 16, 2026 | 2.81 | 2.82 | 2.58 | 2.69 | 2.69 | -4.95% | 299,090 |
| Mar 13, 2026 | 2.85 | 2.95 | 2.76 | 2.83 | 2.83 | - | 551,457 |
| Mar 12, 2026 | 2.75 | 2.86 | 2.69 | 2.83 | 2.83 | 4.04% | 753,477 |
| Mar 11, 2026 | 2.82 | 2.82 | 2.67 | 2.72 | 2.72 | -2.16% | 506,681 |
| Mar 10, 2026 | 2.78 | 2.86 | 2.70 | 2.78 | 2.78 | 4.51% | 639,985 |
| Mar 9, 2026 | 2.55 | 2.68 | 2.44 | 2.66 | 2.66 | 2.31% | 705,322 |
| Mar 6, 2026 | 2.69 | 2.73 | 2.58 | 2.60 | 2.60 | -5.80% | 560,301 |
| Mar 5, 2026 | 2.90 | 2.90 | 2.67 | 2.76 | 2.76 | -4.50% | 613,663 |
| Mar 4, 2026 | 2.96 | 2.99 | 2.83 | 2.89 | 2.89 | -2.03% | 546,589 |
| Mar 3, 2026 | 3.11 | 3.11 | 2.87 | 2.95 | 2.95 | -6.94% | 1,081,695 |
| Mar 2, 2026 | 3.65 | 3.71 | 2.88 | 3.17 | 3.17 | -13.86% | 1,912,621 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -1.87% | 278,888 |
| Feb 26, 2026 | 3.82 | 3.82 | 3.59 | 3.75 | 3.75 | -0.27% | 155,869 |
| Feb 25, 2026 | 3.78 | 3.83 | 3.72 | 3.76 | 3.76 | 1.90% | 247,061 |
| Feb 24, 2026 | 3.54 | 3.77 | 3.48 | 3.69 | 3.69 | 1.93% | 417,441 |
| Feb 23, 2026 | 3.61 | 3.68 | 3.50 | 3.62 | 3.62 | 0.28% | 187,799 |
| Feb 20, 2026 | 3.61 | 3.69 | 3.49 | 3.61 | 3.61 | - | 531,260 |
| Feb 19, 2026 | 3.48 | 3.61 | 3.36 | 3.61 | 3.61 | 4.64% | 433,118 |
| Feb 18, 2026 | 3.43 | 3.58 | 3.38 | 3.45 | 3.45 | 1.47% | 592,724 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.29 | 3.40 | 3.40 | -6.08% | 470,455 |
| Feb 13, 2026 | 3.63 | 3.72 | 3.56 | 3.62 | 3.62 | -0.28% | 428,420 |
| Feb 12, 2026 | 3.76 | 3.79 | 3.59 | 3.63 | 3.63 | -3.71% | 205,157 |
| Feb 11, 2026 | 3.75 | 3.88 | 3.70 | 3.77 | 3.77 | 0.53% | 287,966 |
| Feb 10, 2026 | 3.81 | 3.86 | 3.73 | 3.75 | 3.75 | -2.09% | 306,675 |
| Feb 9, 2026 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 3.51% | 433,784 |
| Feb 6, 2026 | 3.65 | 3.75 | 3.58 | 3.70 | 3.70 | 4.23% | 382,606 |
| Feb 5, 2026 | 3.73 | 3.83 | 3.55 | 3.55 | 3.55 | -8.27% | 412,621 |
| Feb 4, 2026 | 4.20 | 4.25 | 3.76 | 3.87 | 3.87 | -6.75% | 635,888 |
| Feb 3, 2026 | 4.05 | 4.24 | 4.00 | 4.15 | 4.15 | 5.33% | 937,293 |
| Feb 2, 2026 | 4.32 | 4.35 | 3.93 | 3.94 | 3.94 | -9.01% | 743,808 |
| Jan 30, 2026 | 4.57 | 4.72 | 4.16 | 4.33 | 4.33 | -9.60% | 1,591,296 |
| Jan 29, 2026 | 4.98 | 4.99 | 4.49 | 4.79 | 4.79 | -1.64% | 871,638 |
| Jan 28, 2026 | 4.65 | 4.99 | 4.64 | 4.87 | 4.87 | 8.95% | 1,165,751 |
| Jan 27, 2026 | 4.36 | 4.61 | 4.22 | 4.47 | 4.47 | 1.13% | 687,027 |
| Jan 26, 2026 | 4.52 | 4.90 | 4.30 | 4.42 | 4.42 | -2.21% | 802,190 |
| Jan 23, 2026 | 4.64 | 4.64 | 4.44 | 4.52 | 4.52 | -0.22% | 535,476 |
| Jan 22, 2026 | 4.62 | 4.79 | 4.51 | 4.53 | 4.53 | - | 995,004 |