enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Jun 12, 2026, 4:00 PM EDT
1.370
+0.010 (0.74%)
After-hours: Jun 12, 2026, 7:57 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.43 | 1.47 | 1.36 | 1.36 | 1.36 | -0.73% | 2,400,817 |
| Jun 11, 2026 | 1.30 | 1.40 | 1.29 | 1.37 | 1.37 | 7.03% | 3,375,104 |
| Jun 10, 2026 | 1.29 | 1.35 | 1.27 | 1.28 | 1.28 | - | 2,749,293 |
| Jun 9, 2026 | 1.36 | 1.39 | 1.26 | 1.28 | 1.28 | -5.19% | 2,981,656 |
| Jun 8, 2026 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -2.17% | 2,009,811 |
| Jun 5, 2026 | 1.57 | 1.57 | 1.35 | 1.38 | 1.38 | -12.93% | 3,557,858 |
| Jun 4, 2026 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | 0.32% | 1,594,553 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | 1.58 | -9.20% | 3,664,058 |
| Jun 2, 2026 | 1.67 | 1.79 | 1.63 | 1.74 | 1.74 | 6.10% | 5,784,835 |
| Jun 1, 2026 | 1.60 | 1.69 | 1.56 | 1.64 | 1.64 | 2.50% | 2,471,485 |
| May 29, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | 1.91% | 2,056,518 |
| May 28, 2026 | 1.55 | 1.60 | 1.51 | 1.57 | 1.57 | 1.95% | 1,634,478 |
| May 27, 2026 | 1.59 | 1.60 | 1.51 | 1.54 | 1.54 | -3.14% | 2,186,360 |
| May 26, 2026 | 1.51 | 1.62 | 1.50 | 1.59 | 1.59 | 7.43% | 2,467,780 |
| May 22, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 1,804,858 |
| May 21, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 4.26% | 2,273,746 |
| May 20, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 1.44% | 2,235,486 |
| May 19, 2026 | 1.49 | 1.50 | 1.34 | 1.39 | 1.39 | -4.79% | 4,579,591 |
| May 18, 2026 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 2,386,347 |
| May 15, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -6.17% | 2,492,715 |
| May 14, 2026 | 1.63 | 1.67 | 1.57 | 1.62 | 1.62 | 1.89% | 2,822,121 |
| May 13, 2026 | 1.65 | 1.66 | 1.55 | 1.59 | 1.59 | -3.64% | 3,637,163 |
| May 12, 2026 | 1.62 | 1.66 | 1.58 | 1.65 | 1.65 | -1.20% | 3,416,801 |
| May 11, 2026 | 1.70 | 1.74 | 1.62 | 1.67 | 1.67 | 0.91% | 4,510,289 |
| May 8, 2026 | 1.88 | 1.88 | 1.65 | 1.66 | 1.66 | -11.50% | 7,747,543 |
| May 7, 2026 | 1.95 | 1.98 | 1.85 | 1.87 | 1.87 | -3.61% | 2,094,043 |
| May 6, 2026 | 1.88 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 3,810,141 |
| May 5, 2026 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86 | - | 1,926,528 |
| May 4, 2026 | 1.86 | 1.92 | 1.83 | 1.86 | 1.86 | -0.53% | 1,764,521 |
| May 1, 2026 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -4.59% | 2,671,628 |
| Apr 30, 2026 | 1.86 | 1.98 | 1.85 | 1.96 | 1.96 | 5.95% | 2,774,878 |
| Apr 29, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -3.14% | 1,396,000 |
| Apr 28, 2026 | 1.96 | 1.96 | 1.86 | 1.91 | 1.91 | -2.55% | 1,372,078 |
| Apr 27, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 1,798,548 |
| Apr 24, 2026 | 2.00 | 2.03 | 1.93 | 1.94 | 1.94 | -2.02% | 1,955,381 |
| Apr 23, 2026 | 2.16 | 2.18 | 1.95 | 1.98 | 1.98 | -4.81% | 2,387,930 |
| Apr 22, 2026 | 2.02 | 2.09 | 1.97 | 2.08 | 2.08 | 6.12% | 2,005,822 |
| Apr 21, 2026 | 2.14 | 2.14 | 1.94 | 1.96 | 1.96 | -7.98% | 3,110,152 |
| Apr 20, 2026 | 2.09 | 2.14 | 2.02 | 2.13 | 2.13 | 1.43% | 1,842,125 |
| Apr 17, 2026 | 2.16 | 2.18 | 2.07 | 2.10 | 2.10 | -0.94% | 2,427,333 |
| Apr 16, 2026 | 2.11 | 2.14 | 2.06 | 2.12 | 2.12 | 0.95% | 2,416,017 |
| Apr 15, 2026 | 1.97 | 2.14 | 1.97 | 2.10 | 2.10 | 7.69% | 5,044,285 |
| Apr 14, 2026 | 1.92 | 1.98 | 1.89 | 1.95 | 1.95 | 4.28% | 2,390,645 |
| Apr 13, 2026 | 1.76 | 1.88 | 1.71 | 1.87 | 1.87 | 5.06% | 2,000,138 |
| Apr 10, 2026 | 1.85 | 1.89 | 1.77 | 1.78 | 1.78 | -2.73% | 1,169,253 |
| Apr 9, 2026 | 1.84 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 1,410,582 |
| Apr 8, 2026 | 1.94 | 1.99 | 1.79 | 1.82 | 1.82 | - | 3,080,387 |
| Apr 7, 2026 | 1.88 | 1.89 | 1.77 | 1.82 | 1.82 | -3.19% | 1,718,254 |
| Apr 6, 2026 | 1.88 | 1.91 | 1.84 | 1.88 | 1.88 | -1.05% | 1,951,239 |
| Apr 2, 2026 | 1.85 | 1.95 | 1.81 | 1.90 | 1.90 | -0.52% | 1,423,821 |