enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	1.95	2.00	1.91	1.98	1.98	1.54%	2,214,513
Mar 16, 2026	2.05	2.05	1.89	1.95	1.95	-4.88%	2,965,969
Mar 13, 2026	2.11	2.17	2.01	2.05	2.05	-1.91%	3,660,223
Mar 12, 2026	2.00	2.10	1.97	2.09	2.09	5.56%	3,498,307
Mar 11, 2026	2.05	2.06	1.96	1.98	1.98	-3.41%	2,394,412
Mar 10, 2026	2.02	2.11	1.97	2.05	2.05	4.59%	3,532,178
Mar 9, 2026	1.89	1.97	1.79	1.96	1.96	2.08%	4,126,114
Mar 6, 2026	1.99	2.01	1.90	1.92	1.92	-4.48%	2,878,720
Mar 5, 2026	2.11	2.12	1.95	2.01	2.01	-4.74%	4,303,738
Mar 4, 2026	2.17	2.22	2.07	2.11	2.11	-2.31%	3,546,241
Mar 3, 2026	2.21	2.24	2.09	2.16	2.16	-6.90%	4,790,473
Mar 2, 2026	2.65	2.71	2.09	2.32	2.32	-14.07%	14,479,032
Feb 27, 2026	2.70	2.74	2.65	2.70	2.70	-2.17%	1,774,150
Feb 26, 2026	2.74	2.79	2.62	2.76	2.76	-	1,748,377
Feb 25, 2026	2.74	2.81	2.71	2.76	2.76	2.22%	2,047,585
Feb 24, 2026	2.61	2.75	2.53	2.70	2.70	3.45%	2,018,770
Feb 23, 2026	2.62	2.70	2.56	2.61	2.61	-0.38%	2,013,863
Feb 20, 2026	2.62	2.71	2.55	2.62	2.62	-	2,436,451
Feb 19, 2026	2.51	2.64	2.44	2.62	2.62	3.97%	2,464,624
Feb 18, 2026	2.53	2.62	2.46	2.52	2.52	1.20%	2,895,551
Feb 17, 2026	2.60	2.62	2.42	2.49	2.49	-5.68%	2,711,312
Feb 13, 2026	2.65	2.73	2.61	2.64	2.64	-1.12%	2,330,633
Feb 12, 2026	2.80	2.82	2.63	2.67	2.67	-4.30%	2,266,983
Feb 11, 2026	2.80	2.87	2.71	2.79	2.79	1.09%	1,893,776
Feb 10, 2026	2.90	2.90	2.75	2.76	2.76	-1.43%	2,602,392
Feb 9, 2026	2.71	2.85	2.70	2.80	2.80	3.70%	2,804,730
Feb 6, 2026	2.72	2.75	2.63	2.70	2.70	3.45%	3,265,187
Feb 5, 2026	2.79	2.83	2.60	2.61	2.61	-8.42%	2,456,072
Feb 4, 2026	3.11	3.13	2.74	2.85	2.85	-7.77%	3,390,541
Feb 3, 2026	3.01	3.11	2.92	3.09	3.09	6.92%	3,690,544
Feb 2, 2026	3.15	3.23	2.87	2.89	2.89	-9.12%	5,162,785
Jan 30, 2026	3.42	3.50	3.06	3.18	3.18	-10.67%	5,645,968
Jan 29, 2026	3.65	3.65	3.32	3.56	3.56	-2.20%	3,429,008
Jan 28, 2026	3.42	3.68	3.42	3.64	3.64	9.31%	5,239,519
Jan 27, 2026	3.20	3.39	3.09	3.33	3.33	4.06%	3,860,621
Jan 26, 2026	3.35	3.58	3.13	3.20	3.20	-2.74%	4,540,941
Jan 23, 2026	3.35	3.35	3.22	3.29	3.29	-	2,763,531
Jan 22, 2026	3.35	3.48	3.28	3.29	3.29	0.92%	4,126,187
Jan 21, 2026	3.16	3.33	3.10	3.26	3.26	5.50%	4,326,292
Jan 20, 2026	3.15	3.27	3.06	3.09	3.09	-0.32%	4,601,824
Jan 16, 2026	3.17	3.24	3.08	3.10	3.10	0.98%	3,631,603
Jan 15, 2026	3.02	3.21	2.97	3.07	3.07	1.32%	4,505,625
Jan 14, 2026	2.84	3.07	2.79	3.03	3.03	5.57%	3,083,878
Jan 13, 2026	3.00	3.03	2.85	2.87	2.87	-3.69%	2,180,829
Jan 12, 2026	2.80	3.01	2.70	2.98	2.98	7.58%	2,973,745
Jan 9, 2026	2.83	2.96	2.74	2.77	2.77	-1.42%	2,502,183
Jan 8, 2026	2.89	2.91	2.77	2.81	2.81	-2.77%	1,882,490
Jan 7, 2026	2.83	2.91	2.79	2.89	2.89	1.76%	1,761,418
Jan 6, 2026	2.84	2.91	2.73	2.84	2.84	2.16%	2,885,594
Jan 5, 2026	2.75	2.85	2.72	2.78	2.78	2.21%	3,352,309