enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
4.260
-0.010 (-0.23%)
At close: Sep 26, 2024, 4:00 PM
4.520
+0.260 (6.10%)
After-hours: Sep 26, 2024, 6:14 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.28 | 4.35 | 4.19 | 4.27 | 4.27 | -1.39% | 980,108 |
| Sep 24, 2024 | 4.30 | 4.40 | 4.24 | 4.33 | 4.33 | 2.61% | 1,442,392 |
| Sep 23, 2024 | 3.87 | 4.29 | 3.86 | 4.22 | 4.22 | 10.76% | 2,217,212 |
| Sep 20, 2024 | 3.81 | 3.89 | 3.70 | 3.81 | 3.81 | 4.10% | 3,690,483 |
| Sep 19, 2024 | 3.59 | 3.69 | 3.57 | 3.66 | 3.66 | 5.17% | 1,520,375 |
| Sep 18, 2024 | 3.56 | 3.64 | 3.42 | 3.48 | 3.48 | -2.79% | 951,165 |
| Sep 17, 2024 | 3.71 | 3.72 | 3.55 | 3.58 | 3.58 | -2.72% | 980,502 |
| Sep 16, 2024 | 3.74 | 3.74 | 3.56 | 3.68 | 3.68 | 0.55% | 526,127 |
| Sep 13, 2024 | 3.77 | 3.77 | 3.54 | 3.66 | 3.66 | -1.88% | 932,611 |
| Sep 12, 2024 | 3.73 | 3.85 | 3.66 | 3.73 | 3.73 | 2.19% | 1,018,224 |
| Sep 11, 2024 | 3.33 | 3.67 | 3.33 | 3.65 | 3.65 | 9.61% | 1,108,251 |
| Sep 10, 2024 | 3.20 | 3.37 | 3.15 | 3.33 | 3.33 | 5.05% | 1,130,954 |
| Sep 9, 2024 | 3.20 | 3.28 | 3.15 | 3.17 | 3.17 | 2.26% | 722,040 |
| Sep 6, 2024 | 3.25 | 3.26 | 3.03 | 3.10 | 3.10 | -4.62% | 1,312,740 |
| Sep 5, 2024 | 3.28 | 3.36 | 3.24 | 3.25 | 3.25 | -0.46% | 766,292 |
| Sep 4, 2024 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.56% | 702,159 |
| Sep 3, 2024 | 3.57 | 3.58 | 3.20 | 3.22 | 3.22 | -11.68% | 1,092,631 |
| Aug 30, 2024 | 3.53 | 3.68 | 3.44 | 3.64 | 3.64 | 4.90% | 2,284,865 |
| Aug 29, 2024 | 3.55 | 3.58 | 3.34 | 3.47 | 3.47 | -2.25% | 2,070,846 |
| Aug 28, 2024 | 3.63 | 3.68 | 3.55 | 3.55 | 3.55 | -4.31% | 1,395,084 |
| Aug 27, 2024 | 3.63 | 3.75 | 3.48 | 3.71 | 3.71 | 1.64% | 1,595,572 |
| Aug 26, 2024 | 3.74 | 3.86 | 3.63 | 3.65 | 3.65 | 1.11% | 2,051,102 |
| Aug 23, 2024 | 3.42 | 3.77 | 3.41 | 3.61 | 3.61 | 11.76% | 1,890,070 |
| Aug 22, 2024 | 3.35 | 3.38 | 3.20 | 3.23 | 3.23 | -4.15% | 559,448 |
| Aug 21, 2024 | 3.33 | 3.42 | 3.33 | 3.37 | 3.37 | 2.12% | 504,503 |
| Aug 20, 2024 | 3.39 | 3.39 | 3.28 | 3.30 | 3.30 | -1.79% | 653,745 |
| Aug 19, 2024 | 3.29 | 3.40 | 3.28 | 3.36 | 3.36 | 2.13% | 611,972 |
| Aug 16, 2024 | 3.22 | 3.38 | 3.21 | 3.29 | 3.29 | -1.79% | 929,008 |
| Aug 15, 2024 | 3.21 | 3.44 | 3.19 | 3.35 | 3.35 | 4.69% | 865,094 |
| Aug 14, 2024 | 3.15 | 3.29 | 3.13 | 3.20 | 3.20 | 0.31% | 1,172,797 |
| Aug 13, 2024 | 3.26 | 3.30 | 3.14 | 3.19 | 3.19 | -2.15% | 607,140 |
| Aug 12, 2024 | 3.15 | 3.30 | 3.15 | 3.26 | 3.26 | 3.82% | 622,498 |
| Aug 9, 2024 | 3.22 | 3.24 | 3.14 | 3.14 | 3.14 | -2.18% | 457,121 |
| Aug 8, 2024 | 3.19 | 3.22 | 3.10 | 3.21 | 3.21 | 2.23% | 654,816 |
| Aug 7, 2024 | 3.32 | 3.43 | 3.13 | 3.14 | 3.14 | -4.85% | 1,199,106 |
| Aug 6, 2024 | 3.31 | 3.39 | 3.29 | 3.30 | 3.30 | 0.92% | 774,048 |
| Aug 5, 2024 | 3.12 | 3.29 | 3.02 | 3.27 | 3.27 | -4.66% | 1,310,297 |
| Aug 2, 2024 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -5.51% | 1,820,773 |
| Aug 1, 2024 | 3.84 | 3.85 | 3.57 | 3.63 | 3.63 | -6.92% | 1,253,499 |
| Jul 31, 2024 | 3.75 | 3.98 | 3.75 | 3.90 | 3.90 | 5.69% | 1,210,951 |
| Jul 30, 2024 | 3.62 | 3.72 | 3.61 | 3.69 | 3.69 | 1.10% | 951,259 |
| Jul 29, 2024 | 3.86 | 3.89 | 3.60 | 3.65 | 3.65 | -5.44% | 1,212,201 |
| Jul 26, 2024 | 3.91 | 3.96 | 3.79 | 3.86 | 3.86 | 1.05% | 1,125,678 |
| Jul 25, 2024 | 3.83 | 3.89 | 3.67 | 3.82 | 3.82 | -0.26% | 1,111,588 |
| Jul 24, 2024 | 4.01 | 4.05 | 3.81 | 3.83 | 3.83 | -4.49% | 976,686 |
| Jul 23, 2024 | 4.00 | 4.05 | 3.92 | 4.01 | 4.01 | 0.50% | 602,888 |
| Jul 22, 2024 | 4.01 | 4.06 | 3.89 | 3.99 | 3.99 | - | 880,447 |
| Jul 19, 2024 | 3.97 | 4.01 | 3.88 | 3.99 | 3.99 | - | 1,184,150 |
| Jul 18, 2024 | 4.12 | 4.24 | 3.98 | 3.99 | 3.99 | -4.09% | 1,252,216 |
| Jul 17, 2024 | 4.35 | 4.35 | 4.11 | 4.16 | 4.16 | -4.81% | 1,606,519 |
| Jul 16, 2024 | 4.43 | 4.43 | 4.27 | 4.37 | 4.37 | -0.46% | 975,650 |
| Jul 15, 2024 | 4.36 | 4.43 | 4.33 | 4.39 | 4.39 | - | 796,514 |
| Jul 12, 2024 | 4.48 | 4.50 | 4.37 | 4.39 | 4.39 | -1.13% | 713,115 |
| Jul 11, 2024 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | 0.91% | 1,042,889 |
| Jul 10, 2024 | 4.09 | 4.47 | 4.09 | 4.40 | 4.40 | 8.37% | 923,087 |
| Jul 9, 2024 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | -0.12% | 523,627 |
| Jul 8, 2024 | 4.08 | 4.17 | 4.03 | 4.07 | 4.07 | -0.85% | 474,151 |
| Jul 5, 2024 | 4.06 | 4.16 | 3.98 | 4.10 | 4.10 | 0.74% | 454,497 |
| Jul 3, 2024 | 3.94 | 4.10 | 3.90 | 4.07 | 4.07 | 4.90% | 531,417 |
| Jul 2, 2024 | 3.92 | 3.98 | 3.83 | 3.88 | 3.88 | -2.51% | 692,401 |
| Jul 1, 2024 | 3.95 | 4.07 | 3.88 | 3.98 | 3.98 | 1.02% | 1,370,685 |
| Jun 28, 2024 | 4.06 | 4.06 | 3.82 | 3.94 | 3.94 | -1.25% | 7,617,946 |
| Jun 27, 2024 | 3.90 | 4.00 | 3.86 | 3.99 | 3.99 | 3.64% | 563,955 |
| Jun 26, 2024 | 3.76 | 3.91 | 3.76 | 3.85 | 3.85 | 1.32% | 818,371 |
| Jun 25, 2024 | 3.79 | 3.88 | 3.69 | 3.80 | 3.80 | -0.78% | 1,501,571 |
| Jun 24, 2024 | 3.92 | 3.93 | 3.78 | 3.83 | 3.83 | -3.04% | 774,644 |
| Jun 21, 2024 | 3.98 | 3.99 | 3.87 | 3.95 | 3.95 | -1.00% | 2,078,020 |
| Jun 20, 2024 | 4.21 | 4.22 | 3.98 | 3.99 | 3.99 | -3.86% | 987,658 |
| Jun 18, 2024 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | 0.97% | 436,257 |
| Jun 17, 2024 | 4.15 | 4.16 | 4.04 | 4.11 | 4.11 | -0.96% | 607,230 |
| Jun 14, 2024 | 4.10 | 4.23 | 4.06 | 4.15 | 4.15 | 0.48% | 719,778 |
| Jun 13, 2024 | 4.07 | 4.23 | 4.07 | 4.13 | 4.13 | 2.23% | 800,261 |
| Jun 12, 2024 | 3.98 | 4.11 | 3.98 | 4.04 | 4.04 | 3.86% | 724,559 |
| Jun 11, 2024 | 4.09 | 4.14 | 3.87 | 3.89 | 3.89 | -6.27% | 1,616,701 |
| Jun 10, 2024 | 4.10 | 4.23 | 4.05 | 4.15 | 4.15 | 0.97% | 679,874 |
| Jun 7, 2024 | 4.29 | 4.30 | 4.10 | 4.11 | 4.11 | -5.73% | 868,473 |
| Jun 6, 2024 | 4.40 | 4.48 | 4.32 | 4.36 | 4.36 | -0.91% | 657,783 |
| Jun 5, 2024 | 4.50 | 4.58 | 4.33 | 4.40 | 4.40 | -1.79% | 758,594 |
| Jun 4, 2024 | 4.60 | 4.64 | 4.36 | 4.48 | 4.48 | -5.08% | 1,550,070 |
| Jun 3, 2024 | 4.87 | 4.88 | 4.59 | 4.72 | 4.72 | -2.68% | 949,846 |
| May 31, 2024 | 4.92 | 4.96 | 4.77 | 4.85 | 4.85 | -0.41% | 1,119,806 |
| May 30, 2024 | 4.76 | 4.92 | 4.72 | 4.87 | 4.87 | 2.31% | 852,860 |
| May 29, 2024 | 4.72 | 4.81 | 4.58 | 4.76 | 4.76 | -0.42% | 2,815,102 |
| May 28, 2024 | 4.67 | 4.79 | 4.56 | 4.78 | 4.78 | 3.02% | 1,467,372 |
| May 24, 2024 | 4.67 | 4.73 | 4.55 | 4.64 | 4.64 | 0.22% | 1,397,195 |
| May 23, 2024 | 4.78 | 4.78 | 4.62 | 4.63 | 4.63 | -2.11% | 1,185,791 |
| May 22, 2024 | 4.77 | 4.89 | 4.65 | 4.73 | 4.73 | -1.87% | 1,279,838 |
| May 21, 2024 | 4.85 | 4.95 | 4.81 | 4.82 | 4.82 | 0.21% | 945,302 |
| May 20, 2024 | 4.80 | 4.95 | 4.79 | 4.81 | 4.81 | 2.34% | 1,708,660 |
| May 17, 2024 | 4.52 | 4.82 | 4.49 | 4.70 | 4.70 | 6.33% | 1,357,462 |
| May 16, 2024 | 4.48 | 4.56 | 4.41 | 4.42 | 4.42 | -0.67% | 1,052,692 |
| May 15, 2024 | 4.47 | 4.56 | 4.41 | 4.45 | 4.45 | -0.45% | 972,413 |
| May 14, 2024 | 4.59 | 4.71 | 4.44 | 4.47 | 4.47 | -1.54% | 855,353 |
| May 13, 2024 | 4.80 | 4.95 | 4.47 | 4.54 | 4.54 | -5.02% | 1,441,883 |
| May 10, 2024 | 4.90 | 4.95 | 4.70 | 4.78 | 4.78 | -2.05% | 791,626 |
| May 9, 2024 | 4.76 | 4.94 | 4.76 | 4.88 | 4.88 | 3.17% | 761,084 |
| May 8, 2024 | 4.97 | 4.97 | 4.68 | 4.73 | 4.73 | -4.25% | 1,264,910 |
| May 7, 2024 | 4.91 | 5.05 | 4.88 | 4.94 | 4.94 | 1.02% | 4,373,395 |
| May 6, 2024 | 4.93 | 5.04 | 4.85 | 4.89 | 4.89 | 1.45% | 1,013,510 |
| May 3, 2024 | 4.93 | 4.95 | 4.75 | 4.82 | 4.82 | -2.03% | 666,264 |