enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.79	2.83	2.60	2.61	2.61	-8.42%	2,444,884
Feb 4, 2026	3.11	3.13	2.74	2.85	2.85	-7.77%	3,385,594
Feb 3, 2026	3.01	3.11	2.92	3.09	3.09	6.92%	3,580,284
Feb 2, 2026	3.15	3.23	2.87	2.89	2.89	-9.12%	5,145,225
Jan 30, 2026	3.42	3.50	3.06	3.18	3.18	-10.67%	5,630,857
Jan 29, 2026	3.65	3.65	3.32	3.56	3.56	-2.20%	3,354,855
Jan 28, 2026	3.42	3.68	3.42	3.64	3.64	9.31%	5,037,755
Jan 27, 2026	3.20	3.39	3.09	3.33	3.33	4.06%	3,745,476
Jan 26, 2026	3.35	3.58	3.13	3.20	3.20	-2.74%	4,413,956
Jan 23, 2026	3.35	3.35	3.22	3.29	3.29	-	2,726,693
Jan 22, 2026	3.35	3.48	3.28	3.29	3.29	0.92%	4,093,178
Jan 21, 2026	3.16	3.33	3.10	3.26	3.26	5.50%	4,232,546
Jan 20, 2026	3.15	3.27	3.06	3.09	3.09	-0.32%	4,531,783
Jan 16, 2026	3.17	3.24	3.08	3.10	3.10	0.98%	3,601,131
Jan 15, 2026	3.02	3.21	2.97	3.07	3.07	1.32%	4,419,082
Jan 14, 2026	2.84	3.07	2.79	3.03	3.03	5.57%	3,005,708
Jan 13, 2026	3.00	3.03	2.85	2.87	2.87	-3.69%	2,086,069
Jan 12, 2026	2.80	3.01	2.70	2.98	2.98	7.58%	2,964,932
Jan 9, 2026	2.83	2.96	2.74	2.77	2.77	-1.42%	2,494,690
Jan 8, 2026	2.89	2.91	2.77	2.81	2.81	-2.77%	1,872,630
Jan 7, 2026	2.83	2.91	2.79	2.89	2.89	1.76%	1,731,029
Jan 6, 2026	2.84	2.91	2.73	2.84	2.84	2.16%	2,832,582
Jan 5, 2026	2.75	2.85	2.72	2.78	2.78	2.21%	3,112,848
Jan 2, 2026	2.53	2.75	2.51	2.72	2.72	9.68%	4,570,159
Dec 31, 2025	2.37	2.56	2.36	2.48	2.48	4.20%	3,468,571
Dec 30, 2025	2.42	2.44	2.35	2.38	2.38	-1.65%	2,200,992
Dec 29, 2025	2.41	2.54	2.40	2.42	2.42	-1.22%	1,774,594
Dec 26, 2025	2.50	2.51	2.40	2.45	2.45	-2.00%	929,325
Dec 24, 2025	2.53	2.56	2.49	2.50	2.50	-1.96%	890,936
Dec 23, 2025	2.62	2.71	2.54	2.55	2.55	-3.04%	1,927,322
Dec 22, 2025	2.73	2.78	2.62	2.63	2.63	-1.87%	3,113,390
Dec 19, 2025	2.41	2.72	2.38	2.68	2.68	14.04%	13,315,476
Dec 18, 2025	2.34	2.40	2.31	2.35	2.35	2.62%	2,569,004
Dec 17, 2025	2.41	2.46	2.28	2.29	2.29	-3.78%	2,933,650
Dec 16, 2025	2.39	2.44	2.33	2.38	2.38	-1.24%	2,297,469
Dec 15, 2025	2.72	2.74	2.33	2.41	2.41	-9.74%	7,528,619
Dec 12, 2025	2.85	2.85	2.60	2.67	2.67	-5.65%	2,010,766
Dec 11, 2025	2.75	2.87	2.73	2.83	2.83	1.80%	1,591,113
Dec 10, 2025	2.79	2.81	2.66	2.78	2.78	-1.77%	1,773,854
Dec 9, 2025	2.81	2.89	2.80	2.83	2.83	-1.05%	1,189,706
Dec 8, 2025	2.90	2.90	2.82	2.86	2.86	0.35%	1,300,948
Dec 5, 2025	3.07	3.08	2.85	2.85	2.85	-6.25%	1,799,224
Dec 4, 2025	2.83	3.07	2.71	3.04	3.04	7.42%	3,260,671
Dec 3, 2025	2.72	2.84	2.63	2.83	2.83	4.81%	2,266,884
Dec 2, 2025	2.63	2.75	2.63	2.70	2.70	1.89%	1,824,683
Dec 1, 2025	2.68	2.77	2.62	2.65	2.65	-2.93%	1,529,971
Nov 28, 2025	2.70	2.77	2.67	2.73	2.73	1.87%	1,455,223
Nov 26, 2025	2.62	2.71	2.61	2.68	2.68	1.13%	1,409,541
Nov 25, 2025	2.57	2.66	2.47	2.65	2.65	3.11%	1,728,532
Nov 24, 2025	2.49	2.58	2.38	2.57	2.57	7.08%	2,749,099