enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.110
-0.060 (-1.89%)
Oct 29, 2025, 4:00 PM EDT - Market closed

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.203.223.063.113.11-1.89%3,634,112
Oct 28, 20253.093.363.073.173.178.93%6,571,529
Oct 27, 20253.013.012.852.912.91-3.32%3,241,142
Oct 24, 20252.993.052.913.013.012.03%3,547,785
Oct 23, 20252.903.072.892.952.951.55%4,973,519
Oct 22, 20252.732.932.722.912.910.87%5,353,240
Oct 21, 20253.203.202.802.882.88-11.38%7,877,820
Oct 20, 20253.403.403.113.253.25-4,527,915
Oct 17, 20253.373.473.143.253.25-7.41%5,245,072
Oct 16, 20254.084.193.493.513.51-13.76%8,805,656
Oct 15, 20253.874.103.654.074.0711.20%14,374,308
Oct 14, 20253.573.813.313.663.66-7,857,314
Oct 13, 20253.513.723.483.663.668.61%5,728,645
Oct 10, 20253.453.623.353.373.37-1.46%5,778,052
Oct 9, 20253.483.563.383.423.42-1.44%3,188,729
Oct 8, 20253.523.583.373.473.470.87%4,752,583
Oct 7, 20253.363.543.313.443.442.08%4,198,739
Oct 6, 20253.273.483.243.373.373.69%4,153,878
Oct 3, 20253.333.483.213.253.25-1.81%5,370,435
Oct 2, 20253.203.343.123.313.314.09%4,315,355
Oct 1, 20253.203.203.083.183.18-0.93%3,457,342
Sep 30, 20253.053.243.053.213.213.88%4,108,061
Sep 29, 20253.153.213.053.093.090.32%2,837,960
Sep 26, 20253.223.273.063.083.08-3.45%3,161,821
Sep 25, 20253.023.262.963.193.192.24%6,470,021
Sep 24, 20253.113.373.103.123.120.97%7,448,414
Sep 23, 20253.033.282.893.093.096.55%8,209,832
Sep 22, 20252.872.952.712.902.903.94%4,978,626
Sep 19, 20252.602.852.602.792.796.90%8,097,015
Sep 18, 20252.602.652.492.612.611.16%2,744,610
Sep 17, 20252.522.642.502.582.582.79%5,099,429
Sep 16, 20252.592.592.472.512.51-0.40%2,916,318
Sep 15, 20252.262.592.212.522.5213.00%8,370,438
Sep 12, 20252.322.322.222.232.23-4.70%2,167,469
Sep 11, 20252.312.372.272.342.34-2,258,727
Sep 10, 20252.352.362.282.342.341.74%2,569,609
Sep 9, 20252.322.372.262.302.30-2.54%3,365,487
Sep 8, 20252.352.362.272.362.361.29%1,731,680
Sep 5, 20252.332.372.272.332.330.43%2,265,927
Sep 4, 20252.362.372.272.322.32-1.69%2,137,066
Sep 3, 20252.402.432.342.362.36-0.84%3,172,894
Sep 2, 20252.312.402.242.382.38-3,423,454
Aug 29, 20252.412.512.342.382.381.28%3,680,035
Aug 28, 20252.302.382.272.352.353.07%8,787,866
Aug 27, 20252.372.412.272.282.28-2.98%2,468,649
Aug 26, 20252.262.422.262.352.353.07%6,960,973
Aug 25, 20252.382.382.282.282.28-3.80%6,466,827
Aug 22, 20252.262.392.212.372.377.48%8,170,574
Aug 21, 20252.172.212.132.212.213.28%5,510,228
Aug 20, 20252.302.302.062.142.14-17.25%22,990,795