enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	2.42	2.42	2.18	2.21	2.21	-7.14%	487,924
Jun 2, 2026	2.31	2.46	2.26	2.38	2.38	4.85%	568,658
Jun 1, 2026	2.20	2.33	2.16	2.27	2.27	4.13%	244,219
May 29, 2026	2.17	2.23	2.07	2.18	2.18	0.93%	297,646
May 28, 2026	2.11	2.21	2.10	2.16	2.16	0.93%	216,787
May 27, 2026	2.20	2.20	2.10	2.14	2.14	-2.73%	263,824
May 26, 2026	2.07	2.22	2.07	2.20	2.20	3.77%	499,511
May 25, 2026	2.20	2.30	2.11	2.12	2.12	4.95%	223,204
May 22, 2026	2.04	2.11	2.02	2.02	2.02	0.50%	286,063
May 21, 2026	1.97	2.04	1.96	2.01	2.01	5.24%	285,508
May 20, 2026	1.92	1.96	1.86	1.91	1.91	0.53%	250,909
May 19, 2026	2.09	2.09	1.86	1.90	1.90	-10.80%	491,531
May 15, 2026	2.16	2.16	2.09	2.13	2.13	-3.62%	621,769
May 14, 2026	2.22	2.28	2.16	2.21	2.21	2.31%	284,564
May 13, 2026	2.23	2.25	2.12	2.16	2.16	-3.14%	1,277,930
May 12, 2026	2.24	2.27	2.16	2.23	2.23	-1.76%	547,716
May 11, 2026	2.27	2.38	2.22	2.27	2.27	-	1,057,093
May 8, 2026	2.62	2.62	2.25	2.27	2.27	-14.98%	1,368,712
May 7, 2026	2.66	2.69	2.52	2.67	2.67	1.14%	378,302
May 6, 2026	2.55	2.67	2.52	2.64	2.64	3.53%	328,047
May 5, 2026	2.52	2.59	2.47	2.55	2.55	0.39%	221,040
May 4, 2026	2.57	2.60	2.50	2.54	2.54	1.20%	175,355
May 1, 2026	2.64	2.64	2.46	2.51	2.51	-5.28%	344,318
Apr 30, 2026	2.60	2.68	2.51	2.65	2.65	0.76%	262,266
Apr 29, 2026	2.61	2.63	2.52	2.63	2.63	-0.38%	237,635
Apr 28, 2026	2.68	2.68	2.55	2.64	2.64	-2.22%	302,045
Apr 27, 2026	2.62	2.72	2.61	2.70	2.70	2.66%	197,402
Apr 24, 2026	2.79	2.79	2.63	2.63	2.63	-4.36%	357,506
Apr 23, 2026	2.88	2.98	2.68	2.75	2.75	-3.17%	424,809
Apr 22, 2026	2.80	2.85	2.70	2.84	2.84	5.19%	341,059
Apr 21, 2026	2.92	2.92	2.67	2.70	2.70	-6.90%	398,800
Apr 20, 2026	2.86	2.93	2.75	2.90	2.90	-	212,500
Apr 17, 2026	2.96	2.97	2.84	2.90	2.90	-0.68%	341,706
Apr 16, 2026	2.89	2.94	2.83	2.92	2.92	1.74%	443,674
Apr 15, 2026	2.69	2.94	2.69	2.87	2.87	7.09%	1,149,123
Apr 14, 2026	2.65	2.72	2.62	2.68	2.68	3.88%	506,743
Apr 13, 2026	2.47	2.60	2.39	2.58	2.58	3.20%	315,142
Apr 10, 2026	2.56	2.61	2.44	2.50	2.50	-0.79%	197,505
Apr 9, 2026	2.51	2.57	2.46	2.52	2.52	-0.40%	263,560
Apr 8, 2026	2.68	2.73	2.49	2.53	2.53	1.20%	466,392
Apr 7, 2026	2.59	2.60	2.45	2.50	2.50	-3.47%	261,993
Apr 6, 2026	2.62	2.65	2.55	2.59	2.59	-0.77%	518,064
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