enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.370
+0.060 (4.58%)
At close: Mar 31, 2025, 4:00 PM
1.402
+0.032 (2.34%)
After-hours: Mar 31, 2025, 5:54 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.27 | 1.41 | 1.26 | 1.37 | - | 4.58% | 4,051,459 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -5.76% | 2,045,505 |
| Mar 27, 2025 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -4.79% | 1,445,314 |
| Mar 26, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | 1.46 | -5.81% | 2,155,617 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.50 | 1.55 | 1.55 | -4.91% | 1,917,587 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.59 | 1.63 | 1.63 | -1.21% | 1,265,987 |
| Mar 21, 2025 | 1.65 | 1.69 | 1.55 | 1.65 | 1.65 | -0.60% | 2,602,604 |
| Mar 20, 2025 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 1.22% | 1,633,504 |
| Mar 19, 2025 | 1.56 | 1.67 | 1.52 | 1.64 | 1.64 | 5.81% | 1,701,280 |
| Mar 18, 2025 | 1.55 | 1.59 | 1.49 | 1.55 | 1.55 | 0.65% | 2,515,945 |
| Mar 17, 2025 | 1.50 | 1.58 | 1.44 | 1.54 | 1.54 | 6.21% | 1,569,130 |
| Mar 14, 2025 | 1.42 | 1.48 | 1.39 | 1.45 | 1.45 | 3.57% | 1,272,042 |
| Mar 13, 2025 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -0.71% | 2,371,478 |
| Mar 12, 2025 | 1.53 | 1.57 | 1.40 | 1.41 | 1.41 | -6.31% | 2,205,780 |
| Mar 11, 2025 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | 3.79% | 1,904,381 |
| Mar 10, 2025 | 1.60 | 1.61 | 1.38 | 1.45 | 1.45 | -9.94% | 2,271,611 |
| Mar 7, 2025 | 1.67 | 1.69 | 1.55 | 1.61 | 1.61 | -2.42% | 2,120,190 |
| Mar 6, 2025 | 1.79 | 1.79 | 1.60 | 1.65 | 1.65 | -6.78% | 2,842,163 |
| Mar 5, 2025 | 1.72 | 1.78 | 1.60 | 1.77 | 1.77 | 4.73% | 3,070,563 |
| Mar 4, 2025 | 1.41 | 1.71 | 1.36 | 1.69 | 1.69 | 25.19% | 8,496,370 |
| Mar 3, 2025 | 2.40 | 2.46 | 1.26 | 1.35 | 1.35 | -46.43% | 21,491,876 |
| Feb 28, 2025 | 2.48 | 2.53 | 2.42 | 2.52 | 2.52 | 1.20% | 1,071,419 |
| Feb 27, 2025 | 2.63 | 2.66 | 2.47 | 2.49 | 2.49 | -3.11% | 1,330,244 |
| Feb 26, 2025 | 2.51 | 2.67 | 2.51 | 2.57 | 2.57 | 3.63% | 1,582,553 |
| Feb 25, 2025 | 2.52 | 2.57 | 2.47 | 2.48 | 2.48 | -2.75% | 1,873,628 |
| Feb 24, 2025 | 2.62 | 2.69 | 2.51 | 2.55 | 2.55 | -3.41% | 1,708,348 |
| Feb 21, 2025 | 2.76 | 2.80 | 2.61 | 2.64 | 2.64 | -3.65% | 1,648,560 |
| Feb 20, 2025 | 2.75 | 2.83 | 2.73 | 2.74 | 2.74 | -0.36% | 846,907 |
| Feb 19, 2025 | 2.80 | 2.81 | 2.70 | 2.75 | 2.75 | -2.14% | 1,007,924 |
| Feb 18, 2025 | 2.76 | 2.84 | 2.71 | 2.81 | 2.81 | 0.36% | 1,424,035 |
| Feb 14, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | 2.80 | -2.44% | 1,806,051 |
| Feb 13, 2025 | 2.94 | 2.97 | 2.83 | 2.87 | 2.87 | -1.03% | 1,047,449 |
| Feb 12, 2025 | 2.87 | 2.94 | 2.83 | 2.90 | 2.90 | -0.34% | 1,419,566 |
| Feb 11, 2025 | 2.85 | 2.95 | 2.82 | 2.91 | 2.91 | 2.11% | 1,091,504 |
| Feb 10, 2025 | 2.92 | 2.97 | 2.84 | 2.85 | 2.85 | -2.40% | 1,396,878 |
| Feb 7, 2025 | 3.00 | 3.01 | 2.91 | 2.92 | 2.92 | -2.01% | 1,432,607 |
| Feb 6, 2025 | 3.13 | 3.14 | 2.95 | 2.98 | 2.98 | -5.10% | 3,048,372 |
| Feb 5, 2025 | 3.20 | 3.26 | 3.10 | 3.14 | 3.14 | -2.48% | 1,827,429 |
| Feb 4, 2025 | 3.21 | 3.28 | 3.14 | 3.22 | 3.22 | 1.26% | 1,295,065 |
| Feb 3, 2025 | 3.20 | 3.29 | 3.13 | 3.18 | 3.18 | -3.93% | 2,223,484 |
| Jan 31, 2025 | 3.57 | 3.57 | 3.28 | 3.31 | 3.31 | -3.50% | 1,586,777 |
| Jan 30, 2025 | 3.45 | 3.54 | 3.39 | 3.43 | 3.43 | 3.63% | 2,062,173 |
| Jan 29, 2025 | 3.21 | 3.33 | 3.19 | 3.31 | 3.31 | 2.48% | 1,660,198 |
| Jan 28, 2025 | 3.30 | 3.31 | 3.18 | 3.23 | 3.23 | -1.22% | 1,229,649 |
| Jan 27, 2025 | 3.34 | 3.40 | 3.17 | 3.27 | 3.27 | -8.15% | 2,009,422 |
| Jan 24, 2025 | 3.73 | 3.75 | 3.51 | 3.56 | 3.56 | -2.47% | 1,085,779 |
| Jan 23, 2025 | 3.60 | 3.71 | 3.55 | 3.65 | 3.65 | 1.11% | 1,487,836 |
| Jan 22, 2025 | 3.49 | 3.70 | 3.47 | 3.61 | 3.61 | 3.74% | 1,714,879 |
| Jan 21, 2025 | 3.37 | 3.60 | 3.36 | 3.48 | 3.48 | 4.82% | 2,124,792 |
| Jan 17, 2025 | 3.30 | 3.37 | 3.24 | 3.32 | 3.32 | 1.22% | 1,167,620 |