enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.850
-0.090 (-2.28%)
At close: Nov 22, 2024, 4:00 PM
3.900
+0.050 (1.30%)
After-hours: Nov 22, 2024, 6:32 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.98 | 3.98 | 3.66 | 3.85 | 3.85 | -2.28% | 1,468,664 |
| Nov 21, 2024 | 3.83 | 3.96 | 3.80 | 3.94 | 3.94 | 2.87% | 1,386,918 |
| Nov 20, 2024 | 3.98 | 4.00 | 3.77 | 3.83 | 3.83 | -2.54% | 712,061 |
| Nov 19, 2024 | 3.83 | 3.95 | 3.76 | 3.93 | 3.93 | 3.97% | 1,313,258 |
| Nov 18, 2024 | 3.70 | 4.07 | 3.69 | 3.78 | 3.78 | 5.29% | 1,732,824 |
| Nov 15, 2024 | 3.58 | 3.91 | 3.50 | 3.59 | 3.59 | 0.56% | 1,677,815 |
| Nov 14, 2024 | 3.47 | 3.67 | 3.45 | 3.57 | 3.57 | 2.88% | 1,199,366 |
| Nov 13, 2024 | 3.70 | 3.80 | 3.45 | 3.47 | 3.47 | -6.22% | 1,366,831 |
| Nov 12, 2024 | 3.70 | 3.74 | 3.50 | 3.70 | 3.70 | -0.80% | 1,576,334 |
| Nov 11, 2024 | 3.76 | 3.77 | 3.59 | 3.73 | 3.73 | -1.58% | 1,079,403 |
| Nov 8, 2024 | 3.80 | 3.81 | 3.66 | 3.79 | 3.79 | -0.52% | 848,185 |
| Nov 7, 2024 | 3.76 | 3.88 | 3.74 | 3.81 | 3.81 | 2.70% | 1,107,838 |
| Nov 6, 2024 | 3.70 | 3.82 | 3.47 | 3.71 | 3.71 | 4.51% | 1,630,628 |
| Nov 5, 2024 | 3.67 | 3.71 | 3.51 | 3.55 | 3.55 | -2.74% | 1,025,410 |
| Nov 4, 2024 | 3.77 | 3.77 | 3.53 | 3.65 | 3.65 | -3.95% | 2,035,942 |
| Nov 1, 2024 | 3.87 | 3.97 | 3.77 | 3.80 | 3.80 | -2.81% | 971,306 |
| Oct 31, 2024 | 3.93 | 4.02 | 3.80 | 3.91 | 3.91 | -1.26% | 1,353,036 |
| Oct 30, 2024 | 3.99 | 4.03 | 3.91 | 3.96 | 3.96 | -0.75% | 535,039 |
| Oct 29, 2024 | 3.98 | 4.01 | 3.92 | 3.99 | 3.99 | -0.25% | 550,419 |
| Oct 28, 2024 | 3.99 | 4.03 | 3.91 | 4.00 | 4.00 | 0.25% | 796,240 |
| Oct 25, 2024 | 4.00 | 4.16 | 3.93 | 3.99 | 3.99 | -1.48% | 731,014 |
| Oct 24, 2024 | 4.02 | 4.08 | 3.92 | 4.05 | 4.05 | 1.00% | 706,536 |
| Oct 23, 2024 | 4.25 | 4.25 | 3.97 | 4.01 | 4.01 | -6.53% | 907,149 |
| Oct 22, 2024 | 4.29 | 4.33 | 4.09 | 4.29 | 4.29 | -0.23% | 753,977 |
| Oct 21, 2024 | 4.40 | 4.44 | 4.20 | 4.30 | 4.30 | -2.27% | 1,602,691 |
| Oct 18, 2024 | 4.26 | 4.41 | 4.19 | 4.40 | 4.40 | 4.02% | 2,144,826 |
| Oct 17, 2024 | 4.23 | 4.34 | 4.20 | 4.23 | 4.23 | 0.48% | 1,703,714 |
| Oct 16, 2024 | 4.04 | 4.26 | 4.02 | 4.21 | 4.21 | 6.31% | 3,460,558 |
| Oct 15, 2024 | 4.02 | 4.07 | 3.92 | 3.96 | 3.96 | -2.46% | 1,360,532 |
| Oct 14, 2024 | 4.11 | 4.12 | 3.98 | 4.06 | 4.06 | -0.49% | 684,631 |
| Oct 11, 2024 | 3.92 | 4.11 | 3.92 | 4.08 | 4.08 | 4.08% | 840,046 |
| Oct 10, 2024 | 3.87 | 3.94 | 3.85 | 3.92 | 3.92 | -0.25% | 849,184 |
| Oct 9, 2024 | 4.05 | 4.07 | 3.88 | 3.93 | 3.93 | -3.91% | 765,104 |
| Oct 8, 2024 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -1.45% | 1,388,674 |
| Oct 7, 2024 | 4.32 | 4.32 | 4.08 | 4.15 | 4.15 | 7.24% | 1,327,865 |
| Jan 2, 2024 | 4.02 | 4.07 | 3.77 | 3.87 | 3.87 | -1.53% | 1,325,190 |
| Dec 29, 2023 | 3.88 | 4.08 | 3.88 | 3.93 | 3.93 | 2.34% | 1,689,342 |
| Dec 28, 2023 | 4.00 | 4.02 | 3.81 | 3.84 | 3.84 | -4.00% | 1,391,869 |
| Dec 27, 2023 | 4.16 | 4.16 | 3.97 | 4.00 | 4.00 | -3.15% | 1,093,105 |
| Dec 26, 2023 | 4.01 | 4.16 | 4.00 | 4.13 | 4.13 | 2.99% | 631,597 |
| Dec 22, 2023 | 3.96 | 4.13 | 3.94 | 4.01 | 4.01 | -0.25% | 1,248,396 |
| Dec 21, 2023 | 3.90 | 4.04 | 3.88 | 4.02 | 4.02 | 4.96% | 1,313,410 |
| Dec 20, 2023 | 3.96 | 3.96 | 3.81 | 3.83 | 3.83 | -2.54% | 1,343,035 |
| Dec 19, 2023 | 4.01 | 4.01 | 3.74 | 3.93 | 3.93 | -2.48% | 2,875,894 |
| Dec 18, 2023 | 4.00 | 4.15 | 3.94 | 4.03 | 4.03 | - | 1,255,388 |
| Dec 15, 2023 | 4.06 | 4.12 | 3.94 | 4.03 | 4.03 | -0.98% | 2,344,458 |
| Dec 14, 2023 | 4.07 | 4.09 | 3.90 | 4.07 | 4.07 | 0.49% | 2,353,225 |
| Dec 13, 2023 | 4.19 | 4.19 | 3.88 | 4.05 | 4.05 | -1.70% | 1,595,814 |
| Dec 12, 2023 | 4.24 | 4.24 | 4.03 | 4.12 | 4.12 | -1.20% | 825,635 |
| Dec 11, 2023 | 4.29 | 4.29 | 4.12 | 4.17 | 4.17 | -2.34% | 833,642 |
| Dec 8, 2023 | 4.24 | 4.30 | 4.15 | 4.27 | 4.27 | 1.91% | 751,703 |
| Dec 7, 2023 | 4.13 | 4.19 | 3.99 | 4.19 | 4.19 | 2.20% | 1,257,956 |
| Dec 6, 2023 | 4.23 | 4.30 | 4.06 | 4.10 | 4.10 | 0.99% | 1,958,306 |
| Dec 5, 2023 | 4.02 | 4.12 | 3.96 | 4.06 | 4.06 | 0.25% | 772,744 |
| Dec 4, 2023 | 3.93 | 4.10 | 3.93 | 4.05 | 4.05 | 3.58% | 1,158,538 |
| Dec 1, 2023 | 3.92 | 4.04 | 3.85 | 3.91 | 3.91 | 0.26% | 1,110,000 |
| Nov 30, 2023 | 3.65 | 3.93 | 3.61 | 3.90 | 3.90 | 6.85% | 1,647,180 |
| Nov 29, 2023 | 3.75 | 3.76 | 3.62 | 3.65 | 3.65 | -1.88% | 844,004 |
| Nov 28, 2023 | 3.85 | 3.85 | 3.70 | 3.72 | 3.72 | -3.38% | 785,272 |
| Nov 27, 2023 | 3.90 | 3.92 | 3.79 | 3.85 | 3.85 | 0.52% | 709,776 |