enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
0.6316
-0.0873 (-12.14%)
At close: Nov 5, 2026, 4:00 PM EST
0.6688
+0.0372 (5.89%)
After-hours: Nov 5, 2026, 7:53 PM EST
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.73 | 0.73 | 0.63 | 0.63 | 0.63 | -12.14% | 4,979,028 |
| Nov 4, 2026 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | 4.70% | 1,858,076 |
| Nov 3, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -1.12% | 1,283,119 |
| Nov 2, 2026 | 0.74 | 0.76 | 0.68 | 0.69 | 0.69 | -2.10% | 2,806,340 |
| Oct 30, 2026 | 0.77 | 0.78 | 0.69 | 0.71 | 0.71 | -9.99% | 3,011,728 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -2.81% | 2,127,509 |
| Oct 28, 2026 | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | 4.20% | 2,715,044 |
| Oct 27, 2026 | 0.74 | 0.80 | 0.74 | 0.78 | 0.78 | 8.45% | 4,423,822 |
| Oct 26, 2026 | 0.69 | 0.72 | 0.66 | 0.72 | 0.72 | 2.35% | 3,503,509 |
| Oct 23, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -9.31% | 4,143,385 |
| Oct 22, 2026 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -3.69% | 1,923,695 |
| Oct 21, 2026 | 0.81 | 0.85 | 0.80 | 0.80 | 0.80 | 1.59% | 1,907,331 |
| Oct 20, 2026 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -0.93% | 1,868,348 |
| Oct 19, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -3.52% | 2,010,329 |
| Oct 16, 2026 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 0.46% | 2,332,316 |
| Oct 15, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -2.98% | 3,096,499 |
| Oct 14, 2026 | 0.90 | 0.92 | 0.82 | 0.85 | 0.85 | -7.08% | 3,807,678 |
| Oct 13, 2026 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | -0.79% | 2,188,713 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -5.14% | 2,025,258 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -3.99% | 3,020,454 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -6.48% | 3,554,593 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -5.26% | 2,293,584 |
| Oct 6, 2026 | 1.08 | 1.18 | 1.08 | 1.14 | 1.14 | 6.54% | 3,243,113 |
| Oct 5, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 1,802,183 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 1,842,120 |
| Oct 1, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 2,417,547 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.04 | 1.08 | 1.08 | -6.09% | 4,815,694 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,930,980 |
| Sep 28, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 4,148,455 |
| Sep 25, 2026 | 1.21 | 1.26 | 1.15 | 1.24 | 1.24 | 5.38% | 5,030,273 |
| Sep 24, 2026 | 1.20 | 1.27 | 1.14 | 1.22 | 1.18 | - | 7,165,232 |
| Sep 23, 2026 | 1.20 | 1.29 | 1.15 | 1.22 | 1.18 | 0.83% | 7,491,699 |
| Sep 22, 2026 | 1.06 | 1.26 | 1.05 | 1.21 | 1.17 | 15.24% | 11,510,764 |
| Sep 21, 2026 | 0.95 | 1.08 | 0.93 | 1.05 | 1.01 | 17.16% | 7,971,144 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.79 | 0.90 | 0.86 | -7.73% | 29,936,736 |
| Sep 17, 2026 | 0.95 | 0.99 | 0.90 | 0.97 | 0.94 | 10.89% | 12,488,634 |
| Sep 16, 2026 | 0.94 | 0.95 | 0.87 | 0.88 | 0.84 | -5.35% | 5,307,891 |
| Sep 15, 2026 | 0.92 | 0.95 | 0.87 | 0.93 | 0.89 | -0.04% | 12,418,769 |
| Sep 14, 2026 | 1.09 | 1.09 | 0.77 | 0.93 | 0.89 | -15.84% | 47,211,320 |
| Sep 11, 2026 | 1.17 | 1.19 | 1.09 | 1.10 | 1.06 | -4.35% | 3,103,276 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.11 | -4.96% | 2,309,966 |
| Sep 9, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.17 | -2.42% | 1,786,134 |
| Sep 8, 2026 | 1.24 | 1.29 | 1.22 | 1.24 | 1.20 | - | 2,684,718 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.20 | -1.59% | 1,705,024 |
| Sep 3, 2026 | 1.23 | 1.32 | 1.22 | 1.26 | 1.22 | 3.28% | 3,080,190 |
| Sep 2, 2026 | 1.20 | 1.24 | 1.16 | 1.22 | 1.18 | 2.52% | 3,251,079 |
| Sep 1, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.15 | -4.80% | 3,702,021 |
| Aug 31, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | 1.21 | -2.34% | 3,305,242 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.28 | 1.28 | 1.23 | -7.91% | 2,698,692 |
| Aug 27, 2026 | 1.35 | 1.40 | 1.31 | 1.39 | 1.34 | 1.46% | 2,421,179 |