enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.205
-0.015 (-1.23%)
Sep 25, 2026, 3:05 PM EDT - Market open
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.21 | 1.25 | 1.15 | 1.19 | - | 0.70% | 877,414 |
| 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 |
| Aug 26, 2026 | 1.39 | 1.50 | 1.35 | 1.37 | 1.32 | -0.36% | 4,178,441 |
| Aug 25, 2026 | 1.26 | 1.40 | 1.23 | 1.38 | 1.33 | 10.89% | 5,191,311 |
| Aug 24, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | 1.20 | 3.33% | 3,232,494 |
| Aug 21, 2026 | 1.05 | 1.21 | 1.05 | 1.20 | 1.16 | 14.83% | 4,138,385 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.01 | -3.24% | 2,639,127 |
| Aug 19, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.04 | 0.93% | 2,318,259 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | 1.03 | -5.31% | 4,389,913 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.12 | 1.13 | 1.09 | -6.61% | 4,269,967 |
| Aug 14, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.17 | 6.14% | 1,905,420 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.13 | 1.14 | 1.10 | -17.39% | 10,255,525 |
| Aug 12, 2026 | 1.39 | 1.44 | 1.37 | 1.38 | 1.33 | - | 2,243,642 |
| Aug 11, 2026 | 1.31 | 1.41 | 1.31 | 1.38 | 1.33 | 5.34% | 3,348,147 |
| Aug 10, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.26 | 4.80% | 3,596,936 |
| Aug 7, 2026 | 1.18 | 1.26 | 1.17 | 1.25 | 1.21 | 8.70% | 3,614,346 |
| Aug 6, 2026 | 1.14 | 1.19 | 1.12 | 1.15 | 1.11 | - | 2,496,345 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.11 | - | 2,309,693 |
| Aug 4, 2026 | 1.10 | 1.22 | 1.10 | 1.15 | 1.11 | 6.48% | 4,416,433 |
| Aug 3, 2026 | 1.11 | 1.13 | 1.03 | 1.08 | 1.04 | -0.92% | 7,206,475 |
| Jul 31, 2026 | 1.14 | 1.15 | 1.08 | 1.09 | 1.05 | -3.54% | 2,955,093 |
| Jul 30, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.09 | 6.60% | 3,515,621 |
| Jul 29, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.02 | -7.83% | 3,790,291 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.11 | -3.36% | 2,077,772 |
| Jul 27, 2026 | 1.16 | 1.24 | 1.16 | 1.19 | 1.15 | 4.39% | 2,076,607 |
| Jul 24, 2026 | 1.20 | 1.22 | 1.14 | 1.14 | 1.10 | -5.79% | 2,826,264 |
| Jul 23, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.17 | - | 1,483,533 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.17 | -0.82% | 2,859,416 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.18 | 3.39% | 2,241,561 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.14 | 2.61% | 1,810,153 |
| Jul 17, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.11 | -2.54% | 2,551,198 |