enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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