enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.020
+0.080 (2.72%)
At close: Jul 22, 2025, 4:00 PM
3.050
+0.030 (0.99%)
After-hours: Jul 22, 2025, 4:13 PM EDT
enCore Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 2.91 | 3.06 | 2.91 | 3.06 | - | 3.91% | 1,525,805 |
Jul 21, 2025 | 3.03 | 3.09 | 2.93 | 2.94 | 2.94 | -1.34% | 2,186,543 |
Jul 18, 2025 | 2.98 | 3.02 | 2.89 | 2.98 | 2.98 | 0.34% | 2,095,941 |
Jul 17, 2025 | 2.93 | 2.97 | 2.85 | 2.97 | 2.97 | 1.37% | 2,631,312 |
Jul 16, 2025 | 2.81 | 2.94 | 2.78 | 2.93 | 2.93 | 3.53% | 1,938,784 |
Jul 15, 2025 | 2.83 | 2.85 | 2.65 | 2.83 | 2.83 | 1.43% | 2,555,126 |
Jul 14, 2025 | 2.68 | 2.80 | 2.64 | 2.79 | 2.79 | 4.10% | 1,839,211 |
Jul 11, 2025 | 2.57 | 2.73 | 2.53 | 2.68 | 2.68 | 3.47% | 1,625,682 |
Jul 10, 2025 | 2.61 | 2.70 | 2.52 | 2.59 | 2.59 | -0.77% | 3,241,575 |
Jul 9, 2025 | 2.68 | 2.69 | 2.57 | 2.61 | 2.61 | -2.43% | 1,868,203 |
Jul 8, 2025 | 2.88 | 2.89 | 2.64 | 2.68 | 2.68 | -7.44% | 2,567,870 |
Jul 7, 2025 | 2.87 | 2.96 | 2.79 | 2.89 | 2.89 | -1.37% | 2,613,024 |
Jul 3, 2025 | 2.91 | 2.96 | 2.82 | 2.93 | 2.93 | 1.74% | 2,097,895 |
Jul 2, 2025 | 2.79 | 2.96 | 2.77 | 2.88 | 2.88 | 4.35% | 3,952,952 |
Jul 1, 2025 | 2.90 | 2.90 | 2.67 | 2.76 | 2.76 | -3.50% | 2,585,069 |
Jun 30, 2025 | 2.66 | 2.93 | 2.62 | 2.86 | 2.86 | 7.92% | 5,559,265 |
Jun 27, 2025 | 2.70 | 2.82 | 2.60 | 2.65 | 2.65 | -2.21% | 6,533,864 |
Jun 26, 2025 | 2.51 | 2.75 | 2.49 | 2.71 | 2.71 | 9.72% | 4,558,944 |
Jun 25, 2025 | 2.58 | 2.59 | 2.44 | 2.47 | 2.47 | -2.76% | 3,117,618 |
Jun 24, 2025 | 2.48 | 2.61 | 2.43 | 2.54 | 2.54 | 8.09% | 4,540,386 |
Jun 23, 2025 | 2.29 | 2.40 | 2.26 | 2.35 | 2.35 | 0.43% | 2,730,541 |
Jun 20, 2025 | 2.47 | 2.48 | 2.25 | 2.34 | 2.34 | -4.10% | 8,104,641 |
Jun 18, 2025 | 2.41 | 2.46 | 2.35 | 2.44 | 2.44 | 1.24% | 3,004,903 |
Jun 17, 2025 | 2.43 | 2.46 | 2.37 | 2.41 | 2.41 | -0.41% | 2,427,482 |
Jun 16, 2025 | 2.33 | 2.62 | 2.33 | 2.42 | 2.42 | 10.50% | 5,571,053 |
Jun 13, 2025 | 2.03 | 2.23 | 2.02 | 2.19 | 2.19 | 4.78% | 2,275,773 |
Jun 12, 2025 | 2.08 | 2.12 | 2.03 | 2.09 | 2.09 | -0.95% | 1,701,448 |
Jun 11, 2025 | 2.10 | 2.18 | 2.07 | 2.11 | 2.11 | 0.96% | 2,407,443 |
Jun 10, 2025 | 2.31 | 2.31 | 2.06 | 2.09 | 2.09 | -7.73% | 2,736,640 |
Jun 9, 2025 | 2.18 | 2.42 | 2.13 | 2.27 | 2.27 | 5.84% | 4,901,044 |
Jun 6, 2025 | 2.17 | 2.17 | 2.06 | 2.14 | 2.14 | - | 2,282,361 |
Jun 5, 2025 | 2.14 | 2.19 | 2.05 | 2.14 | 2.14 | 0.47% | 1,936,513 |
Jun 4, 2025 | 2.22 | 2.24 | 2.10 | 2.13 | 2.13 | -2.74% | 2,387,693 |
Jun 3, 2025 | 2.03 | 2.24 | 2.00 | 2.19 | 2.19 | 14.06% | 4,132,308 |
Jun 2, 2025 | 2.00 | 2.04 | 1.92 | 1.92 | 1.92 | -4.48% | 1,948,481 |
May 30, 2025 | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | -1.47% | 2,515,407 |
May 29, 2025 | 2.17 | 2.24 | 2.03 | 2.04 | 2.04 | -3.77% | 2,874,148 |
May 28, 2025 | 2.14 | 2.16 | 2.06 | 2.12 | 2.12 | -0.93% | 3,609,075 |
May 27, 2025 | 2.07 | 2.22 | 2.05 | 2.14 | 2.14 | 8.63% | 4,793,069 |
May 23, 2025 | 1.77 | 1.98 | 1.71 | 1.97 | 1.97 | 23.12% | 7,414,940 |
May 22, 2025 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -0.62% | 1,348,330 |
May 21, 2025 | 1.59 | 1.69 | 1.58 | 1.61 | 1.61 | 0.63% | 1,675,044 |
May 20, 2025 | 1.61 | 1.61 | 1.54 | 1.60 | 1.60 | - | 2,161,003 |
May 19, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -2.44% | 1,341,682 |
May 16, 2025 | 1.71 | 1.72 | 1.61 | 1.64 | 1.64 | -5.20% | 2,306,783 |
May 15, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | -1.14% | 1,068,059 |
May 14, 2025 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 2.34% | 1,345,944 |
May 13, 2025 | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 1,730,687 |
May 12, 2025 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | 3.53% | 2,437,990 |
May 9, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 3,094,873 |