enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 1.670
+0.140 (9.15%)
Aug 14, 2026, 4:00 PM EST
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.60 | 1.69 | 1.60 | 1.67 | 1.67 | 9.15% | 245,863 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.53 | 1.53 | 1.53 | -20.73% | 827,428 |
| Aug 12, 2026 | 1.95 | 1.99 | 1.91 | 1.93 | 1.93 | - | 240,920 |
| Aug 11, 2026 | 1.89 | 1.95 | 1.84 | 1.93 | 1.93 | 4.32% | 395,047 |
| Aug 10, 2026 | 1.74 | 1.85 | 1.73 | 1.85 | 1.85 | 7.56% | 336,838 |
| Aug 7, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | 1.72 | 6.17% | 211,780 |
| Aug 6, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | -3.57% | 239,254 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | 1.82% | 261,126 |
| Aug 4, 2026 | 1.56 | 1.72 | 1.56 | 1.65 | 1.65 | 8.55% | 542,548 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.51 | 1.52 | 1.52 | -4.40% | 799,516 |
| Jul 30, 2026 | 1.51 | 1.60 | 1.50 | 1.59 | 1.59 | 5.30% | 239,035 |
| Jul 29, 2026 | 1.60 | 1.61 | 1.49 | 1.51 | 1.51 | -6.79% | 387,797 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -2.99% | 150,487 |
| Jul 27, 2026 | 1.67 | 1.75 | 1.66 | 1.67 | 1.67 | 2.45% | 287,139 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -5.78% | 182,523 |
| Jul 23, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 0.58% | 199,862 |
| Jul 22, 2026 | 1.73 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 205,505 |
| Jul 21, 2026 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 2.40% | 247,036 |
| Jul 20, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 3.73% | 236,360 |
| Jul 17, 2026 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -2.42% | 385,693 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -4.07% | 268,804 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -2.82% | 210,653 |
| Jul 14, 2026 | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | 2.91% | 187,057 |
| Jul 13, 2026 | 1.92 | 1.92 | 1.72 | 1.72 | 1.72 | -9.95% | 372,502 |
| Jul 10, 2026 | 1.91 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 199,234 |
| Jul 9, 2026 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 158,990 |
| Jul 8, 2026 | 1.78 | 1.87 | 1.77 | 1.86 | 1.86 | 3.33% | 239,882 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -3.74% | 191,890 |
| Jul 6, 2026 | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -0.53% | 248,792 |
| Jul 3, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 2.73% | 39,381 |
| Jul 2, 2026 | 1.88 | 1.97 | 1.81 | 1.83 | 1.83 | -1.08% | 490,219 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.84 | 1.85 | 1.85 | -2.63% | 298,142 |
| Jun 29, 2026 | 1.95 | 1.95 | 1.84 | 1.90 | 1.90 | -2.56% | 176,113 |
| Jun 26, 2026 | 1.90 | 1.96 | 1.87 | 1.95 | 1.95 | 1.56% | 172,095 |
| Jun 25, 2026 | 2.01 | 2.01 | 1.89 | 1.92 | 1.92 | -3.52% | 213,337 |
| Jun 24, 2026 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -7.01% | 152,158 |
| Jun 23, 2026 | 2.15 | 2.25 | 2.08 | 2.14 | 2.14 | - | 141,800 |
| Jun 22, 2026 | 2.25 | 2.27 | 2.13 | 2.14 | 2.14 | -5.73% | 234,012 |
| Jun 19, 2026 | 2.32 | 2.38 | 2.21 | 2.27 | 2.27 | -2.16% | 193,669 |
| Jun 18, 2026 | 2.37 | 2.45 | 2.27 | 2.32 | 2.32 | 0.87% | 2,291,237 |
| Jun 17, 2026 | 2.36 | 2.44 | 2.27 | 2.30 | 2.30 | -2.13% | 279,999 |
| Jun 16, 2026 | 2.18 | 2.40 | 2.15 | 2.35 | 2.35 | 8.80% | 666,120 |
| Jun 15, 2026 | 2.00 | 2.17 | 2.00 | 2.16 | 2.16 | 12.50% | 338,766 |
| Jun 12, 2026 | 2.02 | 2.04 | 1.90 | 1.92 | 1.92 | 1.59% | 191,166 |
| Jun 11, 2026 | 1.80 | 1.94 | 1.80 | 1.89 | 1.89 | 6.78% | 298,260 |
| Jun 10, 2026 | 1.78 | 1.87 | 1.77 | 1.77 | 1.77 | -0.56% | 467,237 |
| Jun 9, 2026 | 1.95 | 1.95 | 1.76 | 1.78 | 1.78 | -5.32% | 505,072 |
| Jun 8, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -1.57% | 291,297 |
| Jun 5, 2026 | 2.19 | 2.19 | 1.89 | 1.91 | 1.91 | -12.79% | 614,606 |
| Jun 4, 2026 | 2.22 | 2.29 | 2.18 | 2.19 | 2.19 | -0.90% | 251,254 |