enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.140
-0.070 (-5.79%)
At close: Jul 24, 2026, 4:00 PM EDT
1.150
+0.010 (0.88%)
After-hours: Jul 24, 2026, 5:25 PM EDT
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.20 | 1.22 | 1.14 | 1.14 | 1.14 | -5.79% | 2,736,712 |
| Jul 23, 2026 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | - | 1,483,478 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 2,859,416 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 3.39% | 2,241,561 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 1,810,153 |
| Jul 17, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 2,551,198 |
| Jul 16, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -3.28% | 2,705,425 |
| Jul 15, 2026 | 1.26 | 1.28 | 1.18 | 1.22 | 1.22 | -2.40% | 2,206,379 |
| Jul 14, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 2.46% | 2,540,553 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -7.58% | 4,711,030 |
| Jul 10, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | - | 2,073,160 |
| Jul 9, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 1.54% | 2,203,464 |
| Jul 8, 2026 | 1.25 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 2,533,808 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -5.26% | 2,771,084 |
| Jul 6, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.10% | 2,181,094 |
| Jul 2, 2026 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | -5.15% | 2,672,522 |
| Jul 1, 2026 | 1.31 | 1.43 | 1.31 | 1.36 | 1.36 | 3.82% | 1,808,447 |
| Jun 30, 2026 | 1.37 | 1.40 | 1.29 | 1.31 | 1.31 | -1.50% | 2,080,729 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 2,243,851 |
| Jun 26, 2026 | 1.33 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 5,846,829 |
| Jun 25, 2026 | 1.42 | 1.45 | 1.33 | 1.33 | 1.33 | -4.32% | 2,218,385 |
| Jun 24, 2026 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -6.08% | 2,000,722 |
| Jun 23, 2026 | 1.49 | 1.59 | 1.47 | 1.48 | 1.48 | -3.27% | 2,686,089 |
| Jun 22, 2026 | 1.60 | 1.62 | 1.51 | 1.53 | 1.53 | -7.27% | 4,093,374 |
| Jun 18, 2026 | 1.71 | 1.75 | 1.60 | 1.65 | 1.65 | 1.85% | 12,419,574 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.60 | 1.62 | 1.62 | -2.99% | 5,171,859 |
| Jun 16, 2026 | 1.59 | 1.71 | 1.53 | 1.67 | 1.67 | 8.44% | 7,870,132 |
| Jun 15, 2026 | 1.42 | 1.55 | 1.41 | 1.54 | 1.54 | 13.24% | 4,787,146 |
| Jun 12, 2026 | 1.43 | 1.47 | 1.36 | 1.36 | 1.36 | -0.73% | 2,402,563 |
| Jun 11, 2026 | 1.30 | 1.40 | 1.29 | 1.37 | 1.37 | 7.03% | 3,385,932 |
| Jun 10, 2026 | 1.29 | 1.35 | 1.27 | 1.28 | 1.28 | - | 2,809,071 |
| Jun 9, 2026 | 1.36 | 1.39 | 1.26 | 1.28 | 1.28 | -5.19% | 3,094,364 |
| Jun 8, 2026 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -2.17% | 2,047,457 |
| Jun 5, 2026 | 1.57 | 1.57 | 1.35 | 1.38 | 1.38 | -12.93% | 3,570,568 |
| Jun 4, 2026 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | 0.32% | 1,628,982 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.57 | 1.58 | 1.58 | -9.20% | 3,673,414 |
| Jun 2, 2026 | 1.67 | 1.79 | 1.63 | 1.74 | 1.74 | 6.10% | 5,914,415 |
| Jun 1, 2026 | 1.60 | 1.69 | 1.56 | 1.64 | 1.64 | 2.50% | 2,489,567 |
| May 29, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | 1.91% | 2,084,002 |
| May 28, 2026 | 1.55 | 1.60 | 1.51 | 1.57 | 1.57 | 1.95% | 1,660,490 |
| May 27, 2026 | 1.59 | 1.60 | 1.51 | 1.54 | 1.54 | -3.14% | 2,278,570 |
| May 26, 2026 | 1.51 | 1.62 | 1.50 | 1.59 | 1.59 | 7.43% | 2,522,490 |
| May 22, 2026 | 1.48 | 1.53 | 1.47 | 1.48 | 1.48 | 0.68% | 1,867,110 |
| May 21, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 4.26% | 2,345,130 |
| May 20, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | 1.44% | 2,315,442 |
| May 19, 2026 | 1.49 | 1.50 | 1.34 | 1.39 | 1.39 | -4.79% | 4,632,546 |
| May 18, 2026 | 1.55 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 2,423,753 |
| May 15, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -6.17% | 2,547,342 |
| 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 |