enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 1.710
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EST
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | - | 202,476 |
| Sep 3, 2026 | 1.69 | 1.81 | 1.69 | 1.71 | 1.71 | 3.64% | 773,480 |
| Sep 2, 2026 | 1.69 | 1.72 | 1.61 | 1.65 | 1.65 | - | 357,591 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -5.17% | 485,107 |
| Aug 31, 2026 | 1.75 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 307,153 |
| Aug 28, 2026 | 1.92 | 1.93 | 1.77 | 1.79 | 1.79 | -6.77% | 413,584 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.82 | 1.92 | 1.92 | 1.05% | 876,754 |
| Aug 26, 2026 | 1.93 | 2.08 | 1.87 | 1.90 | 1.90 | -1.04% | 963,463 |
| Aug 25, 2026 | 1.69 | 1.92 | 1.69 | 1.92 | 1.92 | 12.28% | 737,746 |
| Aug 24, 2026 | 1.69 | 1.74 | 1.65 | 1.71 | 1.71 | 3.64% | 412,175 |
| Aug 21, 2026 | 1.46 | 1.66 | 1.46 | 1.65 | 1.65 | 13.01% | 1,458,654 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.42 | 1.46 | 1.46 | -4.58% | 387,959 |
| Aug 19, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 267,760 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | -5.06% | 1,372,107 |
| Aug 17, 2026 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -5.39% | 463,785 |
| 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 |