enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	1.91	1.98	1.85	1.91	1.91	6.11%	2,294,314
Mar 31, 2026	1.73	1.82	1.71	1.80	1.80	7.14%	2,215,524
Mar 30, 2026	1.79	1.82	1.67	1.68	1.68	-6.15%	1,646,717
Mar 27, 2026	1.76	1.84	1.71	1.79	1.79	1.70%	3,221,082
Mar 26, 2026	1.83	1.86	1.75	1.76	1.76	-5.38%	1,467,846
Mar 25, 2026	1.89	1.93	1.84	1.86	1.86	0.54%	2,033,915
Mar 24, 2026	1.80	1.88	1.76	1.85	1.85	1.65%	2,347,059
Mar 23, 2026	1.77	1.86	1.69	1.82	1.82	5.81%	2,845,743
Mar 20, 2026	1.83	1.84	1.66	1.72	1.72	-5.49%	5,958,637
Mar 19, 2026	1.83	1.85	1.76	1.82	1.82	-5.21%	3,291,769
Mar 18, 2026	1.98	1.98	1.89	1.92	1.92	-3.03%	2,202,628
Mar 17, 2026	1.95	2.00	1.91	1.98	1.98	1.54%	2,238,687
Mar 16, 2026	2.05	2.05	1.89	1.95	1.95	-4.88%	3,015,608
Mar 13, 2026	2.11	2.17	2.01	2.05	2.05	-1.91%	3,666,223
Mar 12, 2026	2.00	2.10	1.97	2.09	2.09	5.56%	3,610,373
Mar 11, 2026	2.05	2.06	1.96	1.98	1.98	-3.41%	2,439,605
Mar 10, 2026	2.02	2.11	1.97	2.05	2.05	4.59%	3,594,874
Mar 9, 2026	1.89	1.97	1.79	1.96	1.96	2.08%	4,180,610