enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.470
+0.030 (0.87%)
At close: Oct 8, 2025, 4:00 PM EDT
3.500
+0.030 (0.86%)
After-hours: Oct 8, 2025, 4:55 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.52 | 3.58 | 3.37 | 3.44 | - | - | 4,255,578 |
| 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 |
| Aug 19, 2025 | 2.88 | 2.89 | 2.55 | 2.58 | 2.58 | -9.47% | 2,506,431 |
| Aug 18, 2025 | 2.76 | 2.85 | 2.68 | 2.85 | 2.85 | 4.01% | 1,631,326 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.70 | 2.74 | 2.74 | -2.14% | 1,224,064 |
| Aug 14, 2025 | 2.74 | 2.86 | 2.71 | 2.80 | 2.80 | - | 1,441,531 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.71 | 2.80 | 2.80 | -0.36% | 1,864,160 |
| Aug 12, 2025 | 2.79 | 2.88 | 2.72 | 2.81 | 2.81 | 3.69% | 2,463,890 |
| Aug 11, 2025 | 2.68 | 2.82 | 2.60 | 2.71 | 2.71 | 1.50% | 1,881,792 |
| Aug 8, 2025 | 2.72 | 2.86 | 2.67 | 2.67 | 2.67 | -0.74% | 1,682,192 |
| Aug 7, 2025 | 2.79 | 2.84 | 2.62 | 2.69 | 2.69 | -2.89% | 1,857,786 |
| Aug 6, 2025 | 2.75 | 2.84 | 2.72 | 2.77 | 2.77 | 1.47% | 1,361,453 |
| Aug 5, 2025 | 2.64 | 2.76 | 2.57 | 2.73 | 2.73 | 1.87% | 2,030,096 |
| Aug 4, 2025 | 2.58 | 2.69 | 2.56 | 2.68 | 2.68 | 5.51% | 1,071,439 |
| Aug 1, 2025 | 2.55 | 2.56 | 2.39 | 2.54 | 2.54 | -3.79% | 2,856,960 |
| Jul 31, 2025 | 2.64 | 2.71 | 2.59 | 2.64 | 2.64 | -1.49% | 3,591,929 |
| Jul 30, 2025 | 2.73 | 2.85 | 2.65 | 2.68 | 2.68 | -3.25% | 1,912,358 |