enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	2.38	2.44	2.27	2.40	2.40	-1.23%	3,577,676
Nov 20, 2025	2.67	2.75	2.42	2.43	2.43	-7.60%	2,612,958
Nov 19, 2025	2.49	2.70	2.49	2.63	2.63	5.62%	2,782,480
Nov 18, 2025	2.41	2.53	2.38	2.49	2.49	0.81%	2,346,723
Nov 17, 2025	2.69	2.71	2.46	2.47	2.47	-9.52%	2,337,882
Nov 14, 2025	2.44	2.78	2.40	2.73	2.73	6.64%	4,078,981
Nov 13, 2025	2.65	2.71	2.51	2.56	2.56	-4.83%	1,819,968
Nov 12, 2025	2.65	2.74	2.62	2.69	2.69	1.13%	1,982,561
Nov 11, 2025	2.71	2.71	2.55	2.66	2.66	-3.27%	2,220,448
Nov 10, 2025	2.81	2.82	2.65	2.75	2.75	4.17%	2,999,762
Nov 7, 2025	2.51	2.64	2.45	2.64	2.64	2.72%	2,783,064
Nov 6, 2025	2.65	2.69	2.48	2.57	2.57	-3.38%	2,434,779
Nov 5, 2025	2.69	2.71	2.57	2.66	2.66	-1.12%	4,070,766
Nov 4, 2025	2.78	2.83	2.66	2.69	2.69	-6.27%	2,981,860
Nov 3, 2025	3.08	3.13	2.84	2.87	2.87	-7.12%	2,869,287
Oct 31, 2025	3.22	3.27	3.08	3.09	3.09	-4.63%	2,942,505
Oct 30, 2025	3.03	3.27	3.01	3.24	3.24	4.18%	3,098,802
Oct 29, 2025	3.20	3.22	3.06	3.11	3.11	-1.89%	3,634,112
Oct 28, 2025	3.09	3.36	3.07	3.17	3.17	8.93%	6,571,529
Oct 27, 2025	3.01	3.01	2.85	2.91	2.91	-3.32%	3,241,142
Oct 24, 2025	2.99	3.05	2.91	3.01	3.01	2.03%	3,547,785
Oct 23, 2025	2.90	3.07	2.89	2.95	2.95	1.55%	4,973,519
Oct 22, 2025	2.73	2.93	2.72	2.91	2.91	0.87%	5,353,240
Oct 21, 2025	3.20	3.20	2.80	2.88	2.88	-11.38%	7,877,820