enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 4.280
-0.170 (-3.82%)
Sep 26, 2025, 4:00 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.47 | 4.57 | 4.28 | 4.28 | 4.28 | -3.82% | 228,986 |
| Sep 25, 2025 | 4.16 | 4.54 | 4.12 | 4.45 | 4.45 | 3.25% | 309,600 |
| Sep 24, 2025 | 4.28 | 4.67 | 4.28 | 4.31 | 4.31 | 1.17% | 541,215 |
| Sep 23, 2025 | 4.10 | 4.53 | 3.99 | 4.26 | 4.26 | 6.23% | 546,513 |
| Sep 22, 2025 | 3.90 | 4.07 | 3.75 | 4.01 | 4.01 | 4.43% | 330,600 |
| Sep 19, 2025 | 3.67 | 3.92 | 3.65 | 3.84 | 3.84 | 6.37% | 300,300 |
| Sep 18, 2025 | 3.62 | 3.65 | 3.43 | 3.61 | 3.61 | 1.69% | 288,048 |
| Sep 17, 2025 | 3.47 | 3.62 | 3.47 | 3.55 | 3.55 | 2.31% | 460,421 |
| Sep 16, 2025 | 3.52 | 3.54 | 3.40 | 3.47 | 3.47 | -0.29% | 339,928 |
| Sep 15, 2025 | 3.12 | 3.56 | 3.06 | 3.48 | 3.48 | 11.90% | 646,040 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.06 | 3.11 | 3.11 | -4.60% | 326,000 |
| Sep 11, 2025 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 0.62% | 326,024 |
| Sep 10, 2025 | 3.24 | 3.27 | 3.16 | 3.24 | 3.24 | 1.25% | 183,800 |
| Sep 9, 2025 | 3.17 | 3.27 | 3.12 | 3.20 | 3.20 | -1.54% | 407,318 |
| Sep 8, 2025 | 3.25 | 3.26 | 3.15 | 3.25 | 3.25 | -0.31% | 194,511 |
| Sep 5, 2025 | 3.21 | 3.28 | 3.15 | 3.26 | 3.26 | 1.24% | 216,700 |
| Sep 4, 2025 | 3.25 | 3.26 | 3.16 | 3.22 | 3.22 | -0.92% | 109,100 |
| Sep 3, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 151,439 |
| Sep 2, 2025 | 3.29 | 3.30 | 3.10 | 3.30 | 3.30 | 0.92% | 276,400 |
| Aug 29, 2025 | 3.32 | 3.47 | 3.23 | 3.27 | 3.27 | 0.62% | 318,608 |
| Aug 28, 2025 | 3.22 | 3.27 | 3.13 | 3.25 | 3.25 | 2.85% | 311,000 |
| Aug 27, 2025 | 3.25 | 3.35 | 3.14 | 3.16 | 3.16 | -2.47% | 200,333 |
| Aug 26, 2025 | 3.13 | 3.36 | 3.13 | 3.24 | 3.24 | 1.89% | 231,000 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -2.75% | 220,600 |
| Aug 22, 2025 | 3.17 | 3.30 | 3.09 | 3.27 | 3.27 | 6.17% | 349,611 |
| Aug 21, 2025 | 2.98 | 3.08 | 2.95 | 3.08 | 3.08 | 4.41% | 240,713 |
| Aug 20, 2025 | 3.21 | 3.21 | 2.86 | 2.95 | 2.95 | -20.91% | 510,605 |
| Aug 19, 2025 | 3.95 | 4.00 | 3.52 | 3.73 | 3.73 | -1.84% | 324,346 |
| Aug 18, 2025 | 3.72 | 3.93 | 3.70 | 3.80 | 3.80 | -0.26% | 96,524 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.72 | 3.81 | 3.81 | -0.52% | 101,944 |
| Aug 14, 2025 | 3.73 | 3.93 | 3.73 | 3.83 | 3.83 | 2.13% | 111,500 |
| Aug 13, 2025 | 3.92 | 3.96 | 3.75 | 3.75 | 3.75 | -2.60% | 159,100 |
| Aug 12, 2025 | 3.80 | 3.95 | 3.74 | 3.85 | 3.85 | 4.34% | 230,200 |
| Aug 11, 2025 | 3.67 | 3.88 | 3.59 | 3.69 | 3.69 | 0.82% | 297,600 |
| Aug 8, 2025 | 3.81 | 3.93 | 3.66 | 3.66 | 3.66 | -1.61% | 175,939 |
| Aug 7, 2025 | 3.81 | 3.90 | 3.60 | 3.72 | 3.72 | -2.11% | 286,218 |
| Aug 6, 2025 | 3.73 | 3.90 | 3.73 | 3.80 | 3.80 | 1.33% | 82,011 |
| Aug 5, 2025 | 3.52 | 3.79 | 3.52 | 3.75 | 3.75 | 6.53% | 187,244 |
| Aug 1, 2025 | 3.52 | 3.53 | 3.30 | 3.52 | 3.52 | -2.49% | 284,516 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.59 | 3.61 | 3.61 | -2.96% | 811,418 |
| Jul 30, 2025 | 3.75 | 3.93 | 3.67 | 3.72 | 3.72 | -1.59% | 184,729 |
| Jul 29, 2025 | 4.14 | 4.17 | 3.78 | 3.78 | 3.78 | -9.35% | 232,400 |
| Jul 28, 2025 | 4.19 | 4.24 | 3.96 | 4.17 | 4.17 | -0.48% | 317,848 |
| Jul 25, 2025 | 4.22 | 4.22 | 4.00 | 4.19 | 4.19 | -0.71% | 140,928 |
| Jul 24, 2025 | 4.31 | 4.32 | 4.14 | 4.22 | 4.22 | - | 146,300 |
| Jul 23, 2025 | 4.23 | 4.34 | 4.07 | 4.22 | 4.22 | 3.18% | 255,300 |
| Jul 22, 2025 | 3.99 | 4.16 | 3.98 | 4.09 | 4.09 | 2.25% | 281,411 |
| Jul 21, 2025 | 4.15 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 324,621 |
| Jul 18, 2025 | 4.08 | 4.14 | 3.98 | 4.11 | 4.11 | 2.49% | 190,948 |
| Jul 17, 2025 | 3.99 | 4.07 | 3.92 | 4.01 | 4.01 | 0.50% | 375,514 |