enCore Energy Corp. EU
TSXV · Canada · Non-Energy Minerals
CAD 1.48+0.03 (+2.07%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.47 | +1.03% | CAD 1.48 | CAD 1.51 | CAD 1.46 | 69.34K |
| 2026-10-01 | CAD 1.45 | -2.68% | CAD 1.54 | CAD 1.54 | CAD 1.45 | 171.80K |
| 2026-09-30 | CAD 1.49 | -9.70% | CAD 1.65 | CAD 1.68 | CAD 1.48 | 1.17M |
| 2026-09-29 | CAD 1.65 | -6.25% | CAD 1.75 | CAD 1.75 | CAD 1.65 | 163.90K |
| 2026-09-28 | CAD 1.76 | -2.22% | CAD 1.77 | CAD 1.79 | CAD 1.69 | 388.50K |
| 2026-09-25 | CAD 1.80 | +5.95% | CAD 1.70 | CAD 1.80 | CAD 1.63 | 326.40K |
| 2026-09-24 | CAD 1.70 | +3.53% | CAD 1.62 | CAD 1.71 | CAD 1.57 | 519.55K |
| 2026-09-23 | CAD 1.64 | -0.58% | CAD 1.63 | CAD 1.74 | CAD 1.57 | 615.80K |
| 2026-09-22 | CAD 1.65 | +12.50% | CAD 1.48 | CAD 1.71 | CAD 1.46 | 1.08M |
| 2026-09-21 | CAD 1.47 | +21.60% | CAD 1.26 | CAD 1.47 | CAD 1.25 | 1.17M |
| 2026-09-18 | CAD 1.21 | -9.42% | CAD 1.35 | CAD 1.35 | CAD 1.07 | 4.07M |
| 2026-09-17 | CAD 1.33 | +10.40% | CAD 1.25 | CAD 1.33 | CAD 1.23 | 752.14K |
| 2026-09-16 | CAD 1.21 | -3.10% | CAD 1.25 | CAD 1.25 | CAD 1.18 | 412.54K |
| 2026-09-15 | CAD 1.25 | +1.57% | CAD 1.26 | CAD 1.26 | CAD 1.18 | 452.01K |
| 2026-09-14 | CAD 1.23 | -15.89% | CAD 1.45 | CAD 1.46 | CAD 1.04 | 2.34M |
| 2026-09-11 | CAD 1.46 | -7.93% | CAD 1.61 | CAD 1.61 | CAD 1.46 | 474.49K |
| 2026-09-10 | CAD 1.58 | -4.09% | CAD 1.64 | CAD 1.64 | CAD 1.54 | 217.87K |
| 2026-09-09 | CAD 1.65 | +0.59% | CAD 1.63 | CAD 1.70 | CAD 1.61 | 583.16K |
| 2026-09-08 | CAD 1.64 | -0.58% | CAD 1.62 | CAD 1.71 | CAD 1.62 | 253.30K |
| 2026-09-04 | CAD 1.65 | 0.00% | CAD 1.65 | CAD 1.71 | CAD 1.64 | 209.79K |
| 2026-09-03 | CAD 1.65 | +3.64% | CAD 1.63 | CAD 1.75 | CAD 1.63 | 801.35K |
| 2026-09-02 | CAD 1.59 | 0.00% | CAD 1.63 | CAD 1.66 | CAD 1.55 | 370.47K |
| 2026-09-01 | CAD 1.59 | -5.17% | CAD 1.66 | CAD 1.66 | CAD 1.59 | 502.56K |
| 2026-08-31 | CAD 1.68 | -2.79% | CAD 1.69 | CAD 1.75 | CAD 1.68 | 318.26K |
| 2026-08-28 | CAD 1.73 | -6.77% | CAD 1.85 | CAD 1.86 | CAD 1.71 | 428.49K |
| 2026-08-27 | CAD 1.85 | +1.05% | CAD 1.83 | CAD 1.87 | CAD 1.76 | 908.37K |
| 2026-08-26 | CAD 1.83 | -1.04% | CAD 1.86 | CAD 2.01 | CAD 1.81 | 998.19K |
| 2026-08-25 | CAD 1.85 | +12.28% | CAD 1.63 | CAD 1.85 | CAD 1.63 | 764.26K |
| 2026-08-24 | CAD 1.65 | +3.64% | CAD 1.63 | CAD 1.68 | CAD 1.59 | 427.04K |
| 2026-08-21 | CAD 1.59 | +13.01% | CAD 1.41 | CAD 1.60 | CAD 1.41 | 1.51M |
| 2026-08-20 | CAD 1.41 | -4.58% | CAD 1.45 | CAD 1.46 | CAD 1.37 | 401.97K |
| 2026-08-19 | CAD 1.48 | +2.00% | CAD 1.44 | CAD 1.48 | CAD 1.44 | 277.44K |
| 2026-08-18 | CAD 1.45 | -5.06% | CAD 1.53 | CAD 1.53 | CAD 1.44 | 1.42M |
| 2026-08-17 | CAD 1.53 | -5.39% | CAD 1.62 | CAD 1.62 | CAD 1.51 | 480.50K |
| 2026-08-14 | CAD 1.61 | +9.15% | CAD 1.54 | CAD 1.63 | CAD 1.54 | 254.75K |
| 2026-08-13 | CAD 1.48 | -20.73% | CAD 1.74 | CAD 1.74 | CAD 1.48 | 857.19K |
| 2026-08-12 | CAD 1.86 | 0.00% | CAD 1.88 | CAD 1.92 | CAD 1.84 | 249.57K |
| 2026-08-11 | CAD 1.86 | +4.32% | CAD 1.82 | CAD 1.88 | CAD 1.78 | 409.22K |
| 2026-08-10 | CAD 1.79 | +7.56% | CAD 1.68 | CAD 1.79 | CAD 1.67 | 348.93K |
| 2026-08-07 | CAD 1.66 | +6.17% | CAD 1.56 | CAD 1.68 | CAD 1.56 | 219.43K |
| 2026-08-06 | CAD 1.56 | -3.57% | CAD 1.54 | CAD 1.60 | CAD 1.53 | 247.92K |
| 2026-08-05 | CAD 1.62 | +1.82% | CAD 1.66 | CAD 1.66 | CAD 1.54 | 270.50K |
| 2026-08-04 | CAD 1.59 | +8.55% | CAD 1.51 | CAD 1.66 | CAD 1.51 | 562.03K |
| 2026-07-31 | CAD 1.47 | -4.40% | CAD 1.57 | CAD 1.57 | CAD 1.46 | 828.28K |
| 2026-07-30 | CAD 1.53 | +5.30% | CAD 1.46 | CAD 1.54 | CAD 1.45 | 247.60K |
| 2026-07-29 | CAD 1.46 | -6.79% | CAD 1.54 | CAD 1.55 | CAD 1.44 | 401.76K |
| 2026-07-28 | CAD 1.56 | -2.99% | CAD 1.63 | CAD 1.63 | CAD 1.54 | 155.92K |
| 2026-07-27 | CAD 1.61 | +2.45% | CAD 1.61 | CAD 1.69 | CAD 1.60 | 297.44K |
| 2026-07-24 | CAD 1.57 | -5.78% | CAD 1.64 | CAD 1.64 | CAD 1.56 | 189.07K |
| 2026-07-23 | CAD 1.67 | +0.58% | CAD 1.66 | CAD 1.70 | CAD 1.64 | 207.10K |
| 2026-07-22 | CAD 1.66 | +0.58% | CAD 1.67 | CAD 1.70 | CAD 1.64 | 212.90K |
| 2026-07-21 | CAD 1.65 | +2.40% | CAD 1.64 | CAD 1.69 | CAD 1.64 | 255.89K |
| 2026-07-20 | CAD 1.61 | +3.73% | CAD 1.59 | CAD 1.61 | CAD 1.57 | 244.91K |
| 2026-07-17 | CAD 1.55 | -2.42% | CAD 1.58 | CAD 1.62 | CAD 1.55 | 399.59K |
| 2026-07-16 | CAD 1.59 | -4.07% | CAD 1.64 | CAD 1.64 | CAD 1.58 | 278.48K |
| 2026-07-15 | CAD 1.66 | -2.82% | CAD 1.74 | CAD 1.74 | CAD 1.61 | 218.29K |
| 2026-07-14 | CAD 1.71 | +2.91% | CAD 1.69 | CAD 1.76 | CAD 1.68 | 193.84K |
| 2026-07-13 | CAD 1.66 | -9.95% | CAD 1.85 | CAD 1.85 | CAD 1.66 | 385.81K |
| 2026-07-10 | CAD 1.84 | +0.53% | CAD 1.84 | CAD 1.85 | CAD 1.79 | 206.37K |
| 2026-07-09 | CAD 1.83 | +2.15% | CAD 1.81 | CAD 1.83 | CAD 1.77 | 164.72K |
| 2026-07-08 | CAD 1.80 | +3.33% | CAD 1.72 | CAD 1.81 | CAD 1.71 | 248.54K |
| 2026-07-07 | CAD 1.74 | -3.74% | CAD 1.78 | CAD 1.78 | CAD 1.72 | 198.81K |
| 2026-07-06 | CAD 1.81 | -0.53% | CAD 1.85 | CAD 1.86 | CAD 1.79 | 257.76K |
| 2026-07-03 | CAD 1.81 | +2.73% | CAD 1.81 | CAD 1.82 | CAD 1.79 | 40.82K |
| 2026-07-02 | CAD 1.77 | -1.08% | CAD 1.81 | CAD 1.90 | CAD 1.75 | 507.85K |
| 2026-06-30 | CAD 1.79 | -2.63% | CAD 1.85 | CAD 1.85 | CAD 1.78 | 308.83K |
| 2026-06-29 | CAD 1.83 | -2.56% | CAD 1.88 | CAD 1.88 | CAD 1.78 | 182.44K |
| 2026-06-26 | CAD 1.88 | +1.56% | CAD 1.83 | CAD 1.89 | CAD 1.81 | 178.30K |
| 2026-06-25 | CAD 1.85 | -3.52% | CAD 1.94 | CAD 1.94 | CAD 1.82 | 220.98K |
| 2026-06-24 | CAD 1.92 | -7.01% | CAD 1.99 | CAD 2.00 | CAD 1.90 | 157.68K |
| 2026-06-23 | CAD 2.07 | 0.00% | CAD 2.08 | CAD 2.17 | CAD 2.01 | 146.91K |
| 2026-06-22 | CAD 2.07 | -5.73% | CAD 2.17 | CAD 2.19 | CAD 2.06 | 242.42K |
| 2026-06-19 | CAD 2.19 | -2.16% | CAD 2.24 | CAD 2.30 | CAD 2.13 | 200.67K |
| 2026-06-18 | CAD 2.24 | +0.87% | CAD 2.29 | CAD 2.36 | CAD 2.19 | 2.37M |
| 2026-06-17 | CAD 2.22 | -2.13% | CAD 2.28 | CAD 2.36 | CAD 2.19 | 290.08K |
| 2026-06-16 | CAD 2.27 | +8.80% | CAD 2.10 | CAD 2.32 | CAD 2.08 | 690.08K |
| 2026-06-15 | CAD 2.08 | +12.50% | CAD 1.93 | CAD 2.09 | CAD 1.93 | 351.00K |
| 2026-06-12 | CAD 1.85 | +1.59% | CAD 1.95 | CAD 1.97 | CAD 1.83 | 198.08K |
| 2026-06-11 | CAD 1.82 | +6.78% | CAD 1.74 | CAD 1.87 | CAD 1.74 | 309.04K |
| 2026-06-10 | CAD 1.71 | -0.56% | CAD 1.72 | CAD 1.81 | CAD 1.71 | 484.02K |
| 2026-06-09 | CAD 1.72 | -5.32% | CAD 1.88 | CAD 1.88 | CAD 1.70 | 523.28K |
| 2026-06-08 | CAD 1.81 | -1.57% | CAD 1.91 | CAD 1.91 | CAD 1.81 | 301.79K |
| 2026-06-05 | CAD 1.84 | -12.79% | CAD 2.11 | CAD 2.11 | CAD 1.82 | 636.73K |
| 2026-06-04 | CAD 2.11 | -0.90% | CAD 2.14 | CAD 2.21 | CAD 2.10 | 260.35K |
| 2026-06-03 | CAD 2.13 | -7.14% | CAD 2.34 | CAD 2.34 | CAD 2.10 | 505.46K |
| 2026-06-02 | CAD 2.30 | +4.85% | CAD 2.23 | CAD 2.37 | CAD 2.18 | 589.17K |
| 2026-06-01 | CAD 2.19 | +4.13% | CAD 2.12 | CAD 2.25 | CAD 2.08 | 252.99K |
| 2026-05-29 | CAD 2.10 | +0.93% | CAD 2.09 | CAD 2.15 | CAD 2.00 | 308.31K |
| 2026-05-28 | CAD 2.08 | +0.93% | CAD 2.04 | CAD 2.13 | CAD 2.03 | 224.61K |
| 2026-05-27 | CAD 2.07 | -2.73% | CAD 2.12 | CAD 2.12 | CAD 2.03 | 273.30K |