enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.960
+0.020 (1.03%)
At close: Apr 27, 2026, 4:00 PM EDT
2.000
+0.040 (2.04%)
After-hours: Apr 27, 2026, 6:57 PM EDT
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 1,784,599 |
| Apr 24, 2026 | 2.00 | 2.03 | 1.93 | 1.94 | 1.94 | -2.02% | 1,954,136 |
| 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 |
| Mar 6, 2026 | 1.99 | 2.01 | 1.90 | 1.92 | 1.92 | -4.48% | 2,880,558 |
| Mar 5, 2026 | 2.11 | 2.12 | 1.95 | 2.01 | 2.01 | -4.74% | 4,303,738 |
| Mar 4, 2026 | 2.17 | 2.22 | 2.07 | 2.11 | 2.11 | -2.31% | 3,546,241 |
| Mar 3, 2026 | 2.21 | 2.24 | 2.09 | 2.16 | 2.16 | -6.90% | 4,790,473 |
| Mar 2, 2026 | 2.65 | 2.71 | 2.09 | 2.32 | 2.32 | -14.07% | 14,479,032 |
| Feb 27, 2026 | 2.70 | 2.74 | 2.65 | 2.70 | 2.70 | -2.17% | 1,774,150 |
| Feb 26, 2026 | 2.74 | 2.79 | 2.62 | 2.76 | 2.76 | - | 1,748,377 |
| Feb 25, 2026 | 2.74 | 2.81 | 2.71 | 2.76 | 2.76 | 2.22% | 2,047,585 |
| Feb 24, 2026 | 2.61 | 2.75 | 2.53 | 2.70 | 2.70 | 3.45% | 2,018,770 |
| Feb 23, 2026 | 2.62 | 2.70 | 2.56 | 2.61 | 2.61 | -0.38% | 2,013,863 |
| Feb 20, 2026 | 2.62 | 2.71 | 2.55 | 2.62 | 2.62 | - | 2,436,451 |
| Feb 19, 2026 | 2.51 | 2.64 | 2.44 | 2.62 | 2.62 | 3.97% | 2,464,624 |
| Feb 18, 2026 | 2.53 | 2.62 | 2.46 | 2.52 | 2.52 | 1.20% | 2,895,551 |
| Feb 17, 2026 | 2.60 | 2.62 | 2.42 | 2.49 | 2.49 | -5.68% | 2,711,312 |
| Feb 13, 2026 | 2.65 | 2.73 | 2.61 | 2.64 | 2.64 | -1.12% | 2,330,633 |