enCore Energy Corp. (TSXV:EU)
Canada · Delayed Price · Currency is CAD 1.470
+0.020 (1.38%)
Oct 2, 2026, 4:00 PM EST
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.69 | 1.72 | 1.61 | 1.65 | 1.59 | - | 357,591 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.59 | -5.17% | 485,107 |
| Aug 31, 2026 | 1.75 | 1.81 | 1.74 | 1.74 | 1.68 | -2.79% | 307,153 |
| Aug 28, 2026 | 1.92 | 1.93 | 1.77 | 1.79 | 1.73 | -6.77% | 413,584 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.82 | 1.92 | 1.85 | 1.05% | 876,754 |
| Aug 26, 2026 | 1.93 | 2.08 | 1.87 | 1.90 | 1.83 | -1.04% | 963,463 |
| Aug 25, 2026 | 1.69 | 1.92 | 1.69 | 1.92 | 1.85 | 12.28% | 737,746 |
| Aug 24, 2026 | 1.69 | 1.74 | 1.65 | 1.71 | 1.65 | 3.64% | 412,175 |
| Aug 21, 2026 | 1.46 | 1.66 | 1.46 | 1.65 | 1.59 | 13.01% | 1,458,654 |
| Aug 20, 2026 | 1.50 | 1.51 | 1.42 | 1.46 | 1.41 | -4.58% | 387,959 |
| Aug 19, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.48 | 2.00% | 267,760 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.49 | 1.50 | 1.45 | -5.06% | 1,372,107 |
| Aug 17, 2026 | 1.68 | 1.68 | 1.56 | 1.58 | 1.53 | -5.39% | 463,785 |
| Aug 14, 2026 | 1.60 | 1.69 | 1.60 | 1.67 | 1.61 | 9.15% | 245,863 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.53 | 1.53 | 1.48 | -20.73% | 827,428 |
| Aug 12, 2026 | 1.95 | 1.99 | 1.91 | 1.93 | 1.86 | - | 240,920 |
| Aug 11, 2026 | 1.89 | 1.95 | 1.84 | 1.93 | 1.86 | 4.32% | 395,047 |
| Aug 10, 2026 | 1.74 | 1.85 | 1.73 | 1.85 | 1.79 | 7.56% | 336,838 |
| Aug 7, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | 1.66 | 6.17% | 211,780 |
| Aug 6, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.56 | -3.57% | 239,254 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.62 | 1.82% | 261,126 |
| Aug 4, 2026 | 1.56 | 1.72 | 1.56 | 1.65 | 1.59 | 8.55% | 542,548 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.51 | 1.52 | 1.47 | -4.40% | 799,516 |
| Jul 30, 2026 | 1.51 | 1.60 | 1.50 | 1.59 | 1.53 | 5.30% | 239,035 |
| Jul 29, 2026 | 1.60 | 1.61 | 1.49 | 1.51 | 1.46 | -6.79% | 387,797 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.56 | -2.99% | 150,487 |
| Jul 27, 2026 | 1.67 | 1.75 | 1.66 | 1.67 | 1.61 | 2.45% | 287,139 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.57 | -5.78% | 182,523 |
| Jul 23, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.67 | 0.58% | 199,862 |