enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
0.8227
-0.0253 (-2.98%)
At close: Oct 15, 2026, 4:00 PM EDT
0.8299
+0.0072 (0.88%)
After-hours: Oct 15, 2026, 7:59 PM EDT
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -2.98% | 3,096,459 |
| Oct 14, 2026 | 0.90 | 0.92 | 0.82 | 0.85 | 0.85 | -7.08% | 3,803,587 |
| Oct 13, 2026 | 0.91 | 0.95 | 0.88 | 0.91 | 0.91 | -0.79% | 1,931,792 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -5.14% | 1,517,598 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.95 | 0.97 | 0.97 | -3.99% | 3,006,956 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -6.48% | 3,539,584 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | 1.08 | -5.26% | 2,247,190 |
| Oct 6, 2026 | 1.08 | 1.18 | 1.08 | 1.14 | 1.14 | 6.54% | 2,955,768 |
| Oct 5, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 1,749,405 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 1,838,396 |
| Oct 1, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 2,298,386 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.04 | 1.08 | 1.08 | -6.09% | 4,737,273 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 1,746,389 |
| Sep 28, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 4,124,594 |
| Sep 25, 2026 | 1.21 | 1.26 | 1.15 | 1.24 | 1.24 | 5.38% | 5,022,544 |
| 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 |