enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 0.7800
0.00 (0.00%)
Nov 13, 2026, 4:00 PM EST
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | - | 400,920 |
| Nov 12, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -4.88% | 629,154 |
| Nov 11, 2026 | 0.94 | 0.94 | 0.82 | 0.82 | 0.82 | -7.87% | 451,943 |
| Nov 10, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -9.18% | 242,892 |
| Nov 9, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 7.69% | 571,823 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | 4.60% | 900,562 |
| Nov 5, 2026 | 1.05 | 1.05 | 0.87 | 0.87 | 0.87 | -17.14% | 1,418,385 |
| Nov 4, 2026 | 0.97 | 1.05 | 0.94 | 1.05 | 1.05 | 11.70% | 609,464 |
| Nov 3, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -10.48% | 235,022 |
| Nov 2, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | 7.14% | 268,299 |
| Oct 30, 2026 | 1.08 | 1.08 | 0.97 | 0.98 | 0.98 | -10.91% | 743,393 |
| Oct 29, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 368,324 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.06 | 1.13 | 1.13 | 4.63% | 350,550 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | 5.88% | 368,858 |
| Oct 26, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 5.15% | 448,996 |
| Oct 23, 2026 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | -10.19% | 610,912 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.90% | 322,989 |
| Oct 21, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 172,674 |
| Oct 20, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | -2.56% | 301,253 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 317,032 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | 2.59% | 328,781 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 452,240 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 686,108 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -7.19% | 202,265 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.35 | 1.39 | 1.39 | -3.47% | 391,325 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -7.69% | 489,597 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.29% | 640,385 |
| Oct 6, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | 1.63 | 6.54% | 325,263 |
| Oct 5, 2026 | 1.49 | 1.53 | 1.43 | 1.53 | 1.53 | 4.08% | 302,155 |
| Oct 2, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | 1.38% | 155,473 |
| Oct 1, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -2.68% | 171,829 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.48 | 1.49 | 1.49 | -9.70% | 1,169,749 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 163,883 |
| Sep 28, 2026 | 1.77 | 1.79 | 1.69 | 1.76 | 1.76 | -2.22% | 388,544 |
| Sep 25, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | 1.80 | 5.96% | 326,386 |
| Sep 24, 2026 | 1.68 | 1.77 | 1.63 | 1.76 | 1.70 | 3.53% | 501,509 |
| Sep 23, 2026 | 1.69 | 1.80 | 1.63 | 1.70 | 1.64 | -0.58% | 594,353 |
| Sep 22, 2026 | 1.53 | 1.77 | 1.51 | 1.71 | 1.65 | 12.50% | 1,042,206 |
| Sep 21, 2026 | 1.31 | 1.52 | 1.30 | 1.52 | 1.47 | 21.60% | 1,133,682 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.11 | 1.25 | 1.21 | -9.42% | 3,931,223 |
| Sep 17, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | 1.33 | 10.40% | 725,994 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.21 | -3.10% | 398,223 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.22 | 1.29 | 1.25 | 1.57% | 436,332 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.08 | 1.27 | 1.23 | -15.89% | 2,258,248 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.51 | 1.51 | 1.46 | -7.93% | 458,007 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.58 | -4.09% | 210,306 |
| Sep 9, 2026 | 1.69 | 1.76 | 1.67 | 1.71 | 1.65 | 0.59% | 562,870 |
| Sep 8, 2026 | 1.68 | 1.77 | 1.68 | 1.70 | 1.64 | -0.58% | 244,521 |
| Sep 4, 2026 | 1.71 | 1.77 | 1.70 | 1.71 | 1.65 | - | 202,476 |
| Sep 3, 2026 | 1.69 | 1.81 | 1.69 | 1.71 | 1.65 | 3.64% | 773,480 |