enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.320
+0.040 (1.22%)
At close: Jan 17, 2025, 4:00 PM
3.330
+0.010 (0.30%)
After-hours: Jan 17, 2025, 6:00 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.30 | 3.37 | 3.24 | 3.32 | 3.32 | 1.22% | 1,167,620 |
| Jan 16, 2025 | 3.41 | 3.42 | 3.24 | 3.28 | 3.28 | -2.96% | 1,432,573 |
| Jan 15, 2025 | 3.45 | 3.46 | 3.30 | 3.38 | 3.38 | 0.60% | 910,904 |
| Jan 14, 2025 | 3.33 | 3.43 | 3.31 | 3.36 | 3.36 | 0.90% | 867,518 |
| Jan 13, 2025 | 3.32 | 3.45 | 3.26 | 3.33 | 3.33 | -1.19% | 1,628,109 |
| Jan 10, 2025 | 3.49 | 3.50 | 3.34 | 3.37 | 3.37 | -3.44% | 1,513,516 |
| Jan 8, 2025 | 3.46 | 3.50 | 3.35 | 3.49 | 3.49 | - | 1,036,511 |
| Jan 7, 2025 | 3.72 | 3.72 | 3.49 | 3.49 | 3.49 | -4.90% | 1,066,160 |
| Jan 6, 2025 | 3.62 | 3.83 | 3.62 | 3.67 | 3.67 | 2.23% | 1,420,096 |
| Jan 3, 2025 | 3.73 | 3.74 | 3.47 | 3.59 | 3.59 | -2.97% | 2,131,563 |
| Jan 2, 2025 | 3.48 | 3.72 | 3.43 | 3.70 | 3.70 | 8.50% | 3,264,259 |
| Dec 31, 2024 | 3.39 | 3.46 | 3.36 | 3.41 | 3.41 | 0.89% | 1,636,834 |
| Dec 30, 2024 | 3.44 | 3.44 | 3.34 | 3.38 | 3.38 | -1.74% | 1,805,356 |
| Dec 27, 2024 | 3.43 | 3.47 | 3.36 | 3.44 | 3.44 | -0.86% | 1,264,680 |
| Dec 26, 2024 | 3.40 | 3.52 | 3.36 | 3.47 | 3.47 | 2.06% | 693,140 |
| Dec 24, 2024 | 3.35 | 3.41 | 3.28 | 3.40 | 3.40 | 0.29% | 532,386 |
| Dec 23, 2024 | 3.32 | 3.43 | 3.28 | 3.39 | 3.39 | 3.67% | 1,305,109 |
| Dec 20, 2024 | 3.31 | 3.34 | 3.22 | 3.27 | 3.27 | -3.25% | 2,616,727 |
| Dec 19, 2024 | 3.40 | 3.41 | 3.23 | 3.38 | 3.38 | 4.00% | 1,633,109 |
| Dec 18, 2024 | 3.26 | 3.50 | 3.20 | 3.25 | 3.25 | 0.93% | 2,402,214 |
| Dec 17, 2024 | 3.20 | 3.39 | 3.12 | 3.22 | 3.22 | 0.31% | 4,209,699 |
| Dec 16, 2024 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | -0.31% | 1,362,846 |
| Dec 13, 2024 | 3.36 | 3.37 | 3.19 | 3.22 | 3.22 | -4.17% | 1,070,208 |
| Dec 12, 2024 | 3.35 | 3.41 | 3.25 | 3.36 | 3.36 | -1.47% | 902,775 |
| Dec 11, 2024 | 3.43 | 3.48 | 3.37 | 3.41 | 3.41 | -1.73% | 709,593 |
| Dec 10, 2024 | 3.40 | 3.50 | 3.37 | 3.47 | 3.47 | 2.36% | 899,490 |
| Dec 9, 2024 | 3.60 | 3.60 | 3.39 | 3.39 | 3.39 | -4.78% | 902,550 |
| Dec 6, 2024 | 3.63 | 3.67 | 3.50 | 3.56 | 3.56 | -1.66% | 1,279,030 |
| Dec 5, 2024 | 3.58 | 3.65 | 3.51 | 3.62 | 3.62 | 1.12% | 785,905 |
| Dec 4, 2024 | 3.65 | 3.69 | 3.51 | 3.58 | 3.58 | -0.83% | 967,605 |
| Dec 3, 2024 | 3.71 | 3.74 | 3.54 | 3.61 | 3.61 | -3.48% | 1,940,089 |
| Dec 2, 2024 | 3.90 | 3.90 | 3.69 | 3.74 | 3.74 | -1.06% | 803,588 |
| Nov 29, 2024 | 3.75 | 3.92 | 3.75 | 3.78 | 3.78 | 1.89% | 584,471 |
| Nov 27, 2024 | 3.70 | 3.80 | 3.69 | 3.71 | 3.71 | -0.80% | 470,153 |
| Nov 26, 2024 | 3.73 | 3.80 | 3.71 | 3.74 | 3.74 | -0.80% | 698,958 |
| Nov 25, 2024 | 3.83 | 3.88 | 3.68 | 3.77 | 3.77 | -2.08% | 981,977 |
| Nov 22, 2024 | 3.98 | 3.98 | 3.66 | 3.85 | 3.85 | -2.28% | 1,468,664 |
| Nov 21, 2024 | 3.83 | 3.96 | 3.80 | 3.94 | 3.94 | 2.87% | 1,386,918 |
| Nov 20, 2024 | 3.98 | 4.00 | 3.77 | 3.83 | 3.83 | -2.54% | 712,061 |
| Nov 19, 2024 | 3.83 | 3.95 | 3.76 | 3.93 | 3.93 | 3.97% | 1,313,258 |
| Nov 18, 2024 | 3.70 | 4.07 | 3.69 | 3.78 | 3.78 | 5.29% | 1,732,824 |
| Nov 15, 2024 | 3.58 | 3.91 | 3.50 | 3.59 | 3.59 | 0.56% | 1,677,815 |
| Nov 14, 2024 | 3.47 | 3.67 | 3.45 | 3.57 | 3.57 | 2.88% | 1,199,366 |
| Nov 13, 2024 | 3.70 | 3.80 | 3.45 | 3.47 | 3.47 | -6.22% | 1,366,831 |
| Nov 12, 2024 | 3.70 | 3.74 | 3.50 | 3.70 | 3.70 | -0.80% | 1,576,334 |
| Nov 11, 2024 | 3.76 | 3.77 | 3.59 | 3.73 | 3.73 | -1.58% | 1,079,403 |
| Nov 8, 2024 | 3.80 | 3.81 | 3.66 | 3.79 | 3.79 | -0.52% | 848,185 |
| Nov 7, 2024 | 3.76 | 3.88 | 3.74 | 3.81 | 3.81 | 2.70% | 1,107,838 |
| Nov 6, 2024 | 3.70 | 3.82 | 3.47 | 3.71 | 3.71 | 4.51% | 1,630,628 |
| Nov 5, 2024 | 3.67 | 3.71 | 3.51 | 3.55 | 3.55 | -2.74% | 1,025,410 |
| Nov 4, 2024 | 3.77 | 3.77 | 3.53 | 3.65 | 3.65 | -3.95% | 2,035,942 |
| Nov 1, 2024 | 3.87 | 3.97 | 3.77 | 3.80 | 3.80 | -2.81% | 971,306 |
| Oct 31, 2024 | 3.93 | 4.02 | 3.80 | 3.91 | 3.91 | -1.26% | 1,353,036 |
| Oct 30, 2024 | 3.99 | 4.03 | 3.91 | 3.96 | 3.96 | -0.75% | 535,039 |
| Oct 29, 2024 | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 550,419 |
| Oct 28, 2024 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | 0.25% | 796,240 |
| Oct 25, 2024 | 4.00 | 4.16 | 3.93 | 3.99 | 3.99 | -1.48% | 731,014 |
| Oct 24, 2024 | 4.02 | 4.08 | 3.92 | 4.05 | 4.05 | 1.00% | 706,536 |
| Oct 23, 2024 | 4.25 | 4.25 | 3.97 | 4.01 | 4.01 | -6.53% | 907,149 |
| Oct 22, 2024 | 4.29 | 4.33 | 4.09 | 4.29 | 4.29 | -0.23% | 753,977 |
| Oct 21, 2024 | 4.40 | 4.44 | 4.20 | 4.30 | 4.30 | -2.27% | 1,602,691 |
| Oct 18, 2024 | 4.26 | 4.41 | 4.19 | 4.40 | 4.40 | 4.02% | 2,144,826 |
| Oct 17, 2024 | 4.23 | 4.34 | 4.20 | 4.23 | 4.23 | 0.48% | 1,703,714 |
| Oct 16, 2024 | 4.04 | 4.26 | 4.02 | 4.21 | 4.21 | 6.31% | 3,460,558 |
| Oct 15, 2024 | 4.02 | 4.07 | 3.92 | 3.96 | 3.96 | -2.46% | 1,360,532 |
| Oct 14, 2024 | 4.11 | 4.12 | 3.98 | 4.06 | 4.06 | -0.49% | 684,631 |
| Oct 11, 2024 | 3.92 | 4.11 | 3.92 | 4.08 | 4.08 | 4.08% | 840,046 |
| Oct 10, 2024 | 3.87 | 3.94 | 3.85 | 3.92 | 3.92 | -0.25% | 849,184 |
| Oct 9, 2024 | 4.05 | 4.07 | 3.88 | 3.93 | 3.93 | -3.91% | 765,104 |
| Oct 8, 2024 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -1.45% | 1,388,674 |