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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 18, 2014Jul 21, 2025Max ▾Jan '15Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '25Jul '25201620162018201820202020202220222024202402.0004.0002.940

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20252.913.062.913.06-3.91%1,525,805
Jul 21, 20253.033.092.932.942.94-1.34%2,186,543
Jul 18, 20252.983.022.892.982.980.34%2,095,941
Jul 17, 20252.932.972.852.972.971.37%2,631,312
Jul 16, 20252.812.942.782.932.933.53%1,938,784
Jul 15, 20252.832.852.652.832.831.43%2,555,126
Jul 14, 20252.682.802.642.792.794.10%1,839,211
Jul 11, 20252.572.732.532.682.683.47%1,625,682
Jul 10, 20252.612.702.522.592.59-0.77%3,241,575
Jul 9, 20252.682.692.572.612.61-2.43%1,868,203
Jul 8, 20252.882.892.642.682.68-7.44%2,567,870
Jul 7, 20252.872.962.792.892.89-1.37%2,613,024
Jul 3, 20252.912.962.822.932.931.74%2,097,895
Jul 2, 20252.792.962.772.882.884.35%3,952,952
Jul 1, 20252.902.902.672.762.76-3.50%2,585,069
Jun 30, 20252.662.932.622.862.867.92%5,559,265
Jun 27, 20252.702.822.602.652.65-2.21%6,533,864
Jun 26, 20252.512.752.492.712.719.72%4,558,944
Jun 25, 20252.582.592.442.472.47-2.76%3,117,618
Jun 24, 20252.482.612.432.542.548.09%4,540,386
Jun 23, 20252.292.402.262.352.350.43%2,730,541
Jun 20, 20252.472.482.252.342.34-4.10%8,104,641
Jun 18, 20252.412.462.352.442.441.24%3,004,903
Jun 17, 20252.432.462.372.412.41-0.41%2,427,482
Jun 16, 20252.332.622.332.422.4210.50%5,571,053
Jun 13, 20252.032.232.022.192.194.78%2,275,773
Jun 12, 20252.082.122.032.092.09-0.95%1,701,448
Jun 11, 20252.102.182.072.112.110.96%2,407,443
Jun 10, 20252.312.312.062.092.09-7.73%2,736,640
Jun 9, 20252.182.422.132.272.275.84%4,901,044
Jun 6, 20252.172.172.062.142.14-2,282,361
Jun 5, 20252.142.192.052.142.140.47%1,936,513
Jun 4, 20252.222.242.102.132.13-2.74%2,387,693
Jun 3, 20252.032.242.002.192.1914.06%4,132,308
Jun 2, 20252.002.041.921.921.92-4.48%1,948,481
May 30, 20252.022.041.982.012.01-1.47%2,515,407
May 29, 20252.172.242.032.042.04-3.77%2,874,148
May 28, 20252.142.162.062.122.12-0.93%3,609,075
May 27, 20252.072.222.052.142.148.63%4,793,069
May 23, 20251.771.981.711.971.9723.12%7,414,940
May 22, 20251.601.631.551.601.60-0.62%1,348,330
May 21, 20251.591.691.581.611.610.63%1,675,044
May 20, 20251.611.611.541.601.60-2,161,003
May 19, 20251.601.611.561.601.60-2.44%1,341,682
May 16, 20251.711.721.611.641.64-5.20%2,306,783
May 15, 20251.731.741.671.731.73-1.14%1,068,059
May 14, 20251.721.781.701.751.752.34%1,345,944
May 13, 20251.751.771.681.711.71-2.84%1,730,687
May 12, 20251.771.801.721.761.763.53%2,437,990
May 9, 20251.701.721.631.701.70-3,094,873