enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	3.06	3.06	2.75	2.77	2.77	-9.18%	3,335,351
Jul 28, 2025	3.09	3.10	2.88	3.05	3.05	0.33%	3,320,378
Jul 25, 2025	3.11	3.11	2.91	3.04	3.04	-1.62%	1,950,661
Jul 24, 2025	3.16	3.17	3.04	3.09	3.09	-2.22%	2,566,864
Jul 23, 2025	3.06	3.20	2.99	3.16	3.16	4.64%	2,555,485
Jul 22, 2025	2.91	3.07	2.91	3.02	3.02	2.72%	2,319,173
Jul 21, 2025	3.03	3.09	2.93	2.94	2.94	-1.34%	2,186,543
Jul 18, 2025	2.98	3.02	2.89	2.98	2.98	0.34%	2,095,941
Jul 17, 2025	2.93	2.97	2.85	2.97	2.97	1.37%	2,631,312
Jul 16, 2025	2.81	2.94	2.78	2.93	2.93	3.53%	1,938,784
Jul 15, 2025	2.83	2.85	2.65	2.83	2.83	1.43%	2,555,126
Jul 14, 2025	2.68	2.80	2.64	2.79	2.79	4.10%	1,839,211
Jul 11, 2025	2.57	2.73	2.53	2.68	2.68	3.47%	1,625,682
Jul 10, 2025	2.61	2.70	2.52	2.59	2.59	-0.77%	3,241,575
Jul 9, 2025	2.68	2.69	2.57	2.61	2.61	-2.43%	1,868,203