enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.110
-0.060 (-1.89%)
Oct 29, 2025, 4:00 PM EDT - Market closed
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.20 | 3.22 | 3.06 | 3.11 | 3.11 | -1.89% | 3,634,112 |
| Oct 28, 2025 | 3.09 | 3.36 | 3.07 | 3.17 | 3.17 | 8.93% | 6,571,529 |
| Oct 27, 2025 | 3.01 | 3.01 | 2.85 | 2.91 | 2.91 | -3.32% | 3,241,142 |
| Oct 24, 2025 | 2.99 | 3.05 | 2.91 | 3.01 | 3.01 | 2.03% | 3,547,785 |
| Oct 23, 2025 | 2.90 | 3.07 | 2.89 | 2.95 | 2.95 | 1.55% | 4,973,519 |
| Oct 22, 2025 | 2.73 | 2.93 | 2.72 | 2.91 | 2.91 | 0.87% | 5,353,240 |
| Oct 21, 2025 | 3.20 | 3.20 | 2.80 | 2.88 | 2.88 | -11.38% | 7,877,820 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.11 | 3.25 | 3.25 | - | 4,527,915 |
| Oct 17, 2025 | 3.37 | 3.47 | 3.14 | 3.25 | 3.25 | -7.41% | 5,245,072 |
| Oct 16, 2025 | 4.08 | 4.19 | 3.49 | 3.51 | 3.51 | -13.76% | 8,805,656 |
| Oct 15, 2025 | 3.87 | 4.10 | 3.65 | 4.07 | 4.07 | 11.20% | 14,374,308 |
| Oct 14, 2025 | 3.57 | 3.81 | 3.31 | 3.66 | 3.66 | - | 7,857,314 |
| Oct 13, 2025 | 3.51 | 3.72 | 3.48 | 3.66 | 3.66 | 8.61% | 5,728,645 |
| Oct 10, 2025 | 3.45 | 3.62 | 3.35 | 3.37 | 3.37 | -1.46% | 5,778,052 |
| Oct 9, 2025 | 3.48 | 3.56 | 3.38 | 3.42 | 3.42 | -1.44% | 3,188,729 |
| Oct 8, 2025 | 3.52 | 3.58 | 3.37 | 3.47 | 3.47 | 0.87% | 4,752,583 |
| Oct 7, 2025 | 3.36 | 3.54 | 3.31 | 3.44 | 3.44 | 2.08% | 4,198,739 |
| Oct 6, 2025 | 3.27 | 3.48 | 3.24 | 3.37 | 3.37 | 3.69% | 4,153,878 |
| Oct 3, 2025 | 3.33 | 3.48 | 3.21 | 3.25 | 3.25 | -1.81% | 5,370,435 |
| Oct 2, 2025 | 3.20 | 3.34 | 3.12 | 3.31 | 3.31 | 4.09% | 4,315,355 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | -0.93% | 3,457,342 |
| Sep 30, 2025 | 3.05 | 3.24 | 3.05 | 3.21 | 3.21 | 3.88% | 4,108,061 |
| Sep 29, 2025 | 3.15 | 3.21 | 3.05 | 3.09 | 3.09 | 0.32% | 2,837,960 |
| Sep 26, 2025 | 3.22 | 3.27 | 3.06 | 3.08 | 3.08 | -3.45% | 3,161,821 |
| Sep 25, 2025 | 3.02 | 3.26 | 2.96 | 3.19 | 3.19 | 2.24% | 6,470,021 |
| Sep 24, 2025 | 3.11 | 3.37 | 3.10 | 3.12 | 3.12 | 0.97% | 7,448,414 |
| Sep 23, 2025 | 3.03 | 3.28 | 2.89 | 3.09 | 3.09 | 6.55% | 8,209,832 |
| Sep 22, 2025 | 2.87 | 2.95 | 2.71 | 2.90 | 2.90 | 3.94% | 4,978,626 |
| Sep 19, 2025 | 2.60 | 2.85 | 2.60 | 2.79 | 2.79 | 6.90% | 8,097,015 |
| Sep 18, 2025 | 2.60 | 2.65 | 2.49 | 2.61 | 2.61 | 1.16% | 2,744,610 |
| Sep 17, 2025 | 2.52 | 2.64 | 2.50 | 2.58 | 2.58 | 2.79% | 5,099,429 |
| Sep 16, 2025 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -0.40% | 2,916,318 |
| Sep 15, 2025 | 2.26 | 2.59 | 2.21 | 2.52 | 2.52 | 13.00% | 8,370,438 |
| Sep 12, 2025 | 2.32 | 2.32 | 2.22 | 2.23 | 2.23 | -4.70% | 2,167,469 |
| Sep 11, 2025 | 2.31 | 2.37 | 2.27 | 2.34 | 2.34 | - | 2,258,727 |
| Sep 10, 2025 | 2.35 | 2.36 | 2.28 | 2.34 | 2.34 | 1.74% | 2,569,609 |
| Sep 9, 2025 | 2.32 | 2.37 | 2.26 | 2.30 | 2.30 | -2.54% | 3,365,487 |
| Sep 8, 2025 | 2.35 | 2.36 | 2.27 | 2.36 | 2.36 | 1.29% | 1,731,680 |
| Sep 5, 2025 | 2.33 | 2.37 | 2.27 | 2.33 | 2.33 | 0.43% | 2,265,927 |
| Sep 4, 2025 | 2.36 | 2.37 | 2.27 | 2.32 | 2.32 | -1.69% | 2,137,066 |
| Sep 3, 2025 | 2.40 | 2.43 | 2.34 | 2.36 | 2.36 | -0.84% | 3,172,894 |
| Sep 2, 2025 | 2.31 | 2.40 | 2.24 | 2.38 | 2.38 | - | 3,423,454 |
| Aug 29, 2025 | 2.41 | 2.51 | 2.34 | 2.38 | 2.38 | 1.28% | 3,680,035 |
| Aug 28, 2025 | 2.30 | 2.38 | 2.27 | 2.35 | 2.35 | 3.07% | 8,787,866 |
| Aug 27, 2025 | 2.37 | 2.41 | 2.27 | 2.28 | 2.28 | -2.98% | 2,468,649 |
| Aug 26, 2025 | 2.26 | 2.42 | 2.26 | 2.35 | 2.35 | 3.07% | 6,960,973 |
| Aug 25, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -3.80% | 6,466,827 |
| Aug 22, 2025 | 2.26 | 2.39 | 2.21 | 2.37 | 2.37 | 7.48% | 8,170,574 |
| Aug 21, 2025 | 2.17 | 2.21 | 2.13 | 2.21 | 2.21 | 3.28% | 5,510,228 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.06 | 2.14 | 2.14 | -17.25% | 22,990,795 |