enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
2.650
-0.060 (-2.21%)
At close: Jun 27, 2025, 4:00 PM
2.700
+0.050 (1.88%)
After-hours: Jun 27, 2025, 7:54 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.70 | 2.82 | 2.60 | 2.65 | 2.65 | -2.21% | 6,533,864 |
| Jun 26, 2025 | 2.51 | 2.75 | 2.49 | 2.71 | 2.71 | 9.72% | 4,558,944 |
| Jun 25, 2025 | 2.58 | 2.59 | 2.44 | 2.47 | 2.47 | -2.76% | 3,117,618 |
| Jun 24, 2025 | 2.48 | 2.61 | 2.43 | 2.54 | 2.54 | 8.09% | 4,540,386 |
| Jun 23, 2025 | 2.29 | 2.40 | 2.26 | 2.35 | 2.35 | 0.43% | 2,730,541 |
| Jun 20, 2025 | 2.47 | 2.48 | 2.25 | 2.34 | 2.34 | -4.10% | 8,104,641 |
| Jun 18, 2025 | 2.41 | 2.46 | 2.35 | 2.44 | 2.44 | 1.24% | 3,004,903 |
| Jun 17, 2025 | 2.43 | 2.46 | 2.37 | 2.41 | 2.41 | -0.41% | 2,427,482 |
| Jun 16, 2025 | 2.33 | 2.62 | 2.33 | 2.42 | 2.42 | 10.50% | 5,571,053 |
| Jun 13, 2025 | 2.03 | 2.23 | 2.02 | 2.19 | 2.19 | 4.78% | 2,275,773 |
| Jun 12, 2025 | 2.08 | 2.12 | 2.03 | 2.09 | 2.09 | -0.95% | 1,701,448 |
| Jun 11, 2025 | 2.10 | 2.18 | 2.07 | 2.11 | 2.11 | 0.96% | 2,407,443 |
| Jun 10, 2025 | 2.31 | 2.31 | 2.06 | 2.09 | 2.09 | -7.73% | 2,736,640 |
| Jun 9, 2025 | 2.18 | 2.42 | 2.13 | 2.27 | 2.27 | 5.84% | 4,901,044 |
| Jun 6, 2025 | 2.17 | 2.17 | 2.06 | 2.14 | 2.14 | - | 2,282,361 |
| Jun 5, 2025 | 2.14 | 2.19 | 2.05 | 2.14 | 2.14 | 0.47% | 1,936,513 |
| Jun 4, 2025 | 2.22 | 2.24 | 2.10 | 2.13 | 2.13 | -2.74% | 2,387,693 |
| Jun 3, 2025 | 2.03 | 2.24 | 2.00 | 2.19 | 2.19 | 14.06% | 4,132,308 |
| Jun 2, 2025 | 2.00 | 2.04 | 1.92 | 1.92 | 1.92 | -4.48% | 1,948,481 |
| May 30, 2025 | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | -1.47% | 2,515,407 |
| May 29, 2025 | 2.17 | 2.24 | 2.03 | 2.04 | 2.04 | -3.77% | 2,874,148 |
| May 28, 2025 | 2.14 | 2.16 | 2.06 | 2.12 | 2.12 | -0.93% | 3,609,075 |
| May 27, 2025 | 2.07 | 2.22 | 2.05 | 2.14 | 2.14 | 8.63% | 4,793,069 |
| May 23, 2025 | 1.77 | 1.98 | 1.71 | 1.97 | 1.97 | 23.12% | 7,414,940 |
| May 22, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 1,348,330 |
| May 21, 2025 | 1.59 | 1.69 | 1.58 | 1.61 | 1.61 | 0.63% | 1,675,044 |
| May 20, 2025 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | - | 2,161,003 |
| May 19, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -2.44% | 1,341,682 |
| May 16, 2025 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -5.20% | 2,306,783 |
| May 15, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | -1.14% | 1,068,059 |
| May 14, 2025 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 2.34% | 1,345,944 |
| May 13, 2025 | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 1,730,687 |
| May 12, 2025 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | 3.53% | 2,437,990 |
| May 9, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 3,094,873 |
| May 8, 2025 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 6.25% | 2,764,051 |
| May 7, 2025 | 1.64 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 2,361,138 |
| May 6, 2025 | 1.55 | 1.64 | 1.52 | 1.63 | 1.63 | 3.82% | 3,008,963 |
| May 5, 2025 | 1.63 | 1.64 | 1.55 | 1.57 | 1.57 | -2.48% | 1,494,084 |
| May 2, 2025 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | 3.87% | 2,225,807 |
| May 1, 2025 | 1.51 | 1.61 | 1.51 | 1.55 | 1.55 | 2.65% | 1,522,241 |
| Apr 30, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -4.43% | 1,380,400 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 1,850,172 |
| Apr 28, 2025 | 1.58 | 1.65 | 1.52 | 1.63 | 1.63 | 1.87% | 1,416,468 |
| Apr 25, 2025 | 1.62 | 1.65 | 1.54 | 1.60 | 1.60 | -0.62% | 1,568,109 |
| Apr 24, 2025 | 1.40 | 1.62 | 1.40 | 1.61 | 1.61 | 13.38% | 2,125,445 |
| Apr 23, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 9.23% | 1,444,315 |
| Apr 22, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 1,014,527 |
| Apr 21, 2025 | 1.39 | 1.41 | 1.27 | 1.29 | 1.29 | -7.86% | 1,768,838 |
| Apr 17, 2025 | 1.34 | 1.44 | 1.30 | 1.40 | 1.40 | 5.26% | 1,647,657 |
| Apr 16, 2025 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 3.10% | 1,974,836 |