enCore Energy Corp. EU
NASDAQ · United States · Non-Energy Minerals
$1.04-0.04 (-3.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.04 | -3.70% | $1.06 | $1.07 | $1.02 | 2.30M |
| 2026-09-30 | $1.08 | -6.09% | $1.17 | $1.20 | $1.04 | 4.82M |
| 2026-09-29 | $1.15 | -4.17% | $1.21 | $1.23 | $1.15 | 1.93M |
| 2026-09-28 | $1.20 | -3.23% | $1.23 | $1.27 | $1.19 | 4.15M |
| 2026-09-25 | $1.24 | +1.64% | $1.21 | $1.26 | $1.15 | 5.03M |
| 2026-09-24 | $1.22 | 0.00% | $1.20 | $1.27 | $1.14 | 7.17M |
| 2026-09-23 | $1.22 | +0.83% | $1.20 | $1.29 | $1.15 | 7.49M |
| 2026-09-22 | $1.21 | +15.24% | $1.06 | $1.26 | $1.05 | 11.50M |
| 2026-09-21 | $1.05 | +16.67% | $0.95 | $1.08 | $0.93 | 7.96M |
| 2026-09-18 | $0.90 | -7.22% | $0.98 | $0.98 | $0.79 | 29.94M |
| 2026-09-17 | $0.97 | +10.23% | $0.95 | $0.99 | $0.90 | 12.48M |
| 2026-09-16 | $0.88 | -5.38% | $0.94 | $0.95 | $0.87 | 5.30M |
| 2026-09-15 | $0.93 | 0.00% | $0.92 | $0.95 | $0.87 | 12.42M |
| 2026-09-14 | $0.93 | -15.45% | $1.09 | $1.09 | $0.77 | 47.21M |
| 2026-09-11 | $1.10 | -4.35% | $1.17 | $1.19 | $1.09 | 3.10M |
| 2026-09-10 | $1.15 | -4.96% | $1.22 | $1.22 | $1.15 | 2.31M |
| 2026-09-09 | $1.21 | -2.42% | $1.23 | $1.27 | $1.20 | 1.78M |
| 2026-09-08 | $1.24 | 0.00% | $1.24 | $1.29 | $1.22 | 2.68M |
| 2026-09-04 | $1.24 | -1.59% | $1.23 | $1.28 | $1.23 | 1.70M |
| 2026-09-03 | $1.26 | +3.28% | $1.23 | $1.32 | $1.22 | 3.08M |
| 2026-09-02 | $1.22 | +2.52% | $1.20 | $1.24 | $1.16 | 3.25M |
| 2026-09-01 | $1.19 | -4.80% | $1.20 | $1.25 | $1.18 | 3.70M |
| 2026-08-31 | $1.25 | -2.34% | $1.26 | $1.31 | $1.25 | 3.30M |
| 2026-08-28 | $1.28 | -7.91% | $1.40 | $1.41 | $1.28 | 2.70M |
| 2026-08-27 | $1.39 | +1.46% | $1.35 | $1.40 | $1.31 | 2.42M |
| 2026-08-26 | $1.37 | -0.72% | $1.39 | $1.50 | $1.35 | 4.18M |
| 2026-08-25 | $1.38 | +11.29% | $1.26 | $1.40 | $1.23 | 5.19M |
| 2026-08-24 | $1.24 | +3.33% | $1.20 | $1.26 | $1.19 | 3.23M |
| 2026-08-21 | $1.20 | +14.29% | $1.05 | $1.21 | $1.05 | 4.13M |
| 2026-08-20 | $1.05 | -2.78% | $1.09 | $1.10 | $1.03 | 2.64M |
| 2026-08-19 | $1.08 | +0.93% | $1.07 | $1.11 | $1.07 | 2.32M |
| 2026-08-18 | $1.07 | -5.31% | $1.13 | $1.14 | $1.07 | 4.39M |
| 2026-08-17 | $1.13 | -6.61% | $1.21 | $1.22 | $1.12 | 4.27M |
| 2026-08-14 | $1.21 | +6.14% | $1.18 | $1.22 | $1.16 | 1.91M |
| 2026-08-13 | $1.14 | -17.39% | $1.28 | $1.30 | $1.13 | 10.26M |
| 2026-08-12 | $1.38 | 0.00% | $1.39 | $1.44 | $1.37 | 2.24M |
| 2026-08-11 | $1.38 | +5.34% | $1.31 | $1.41 | $1.31 | 3.35M |
| 2026-08-10 | $1.31 | +4.80% | $1.25 | $1.32 | $1.24 | 3.60M |
| 2026-08-07 | $1.25 | +8.70% | $1.18 | $1.26 | $1.17 | 3.61M |
| 2026-08-06 | $1.15 | 0.00% | $1.14 | $1.19 | $1.12 | 2.50M |
| 2026-08-05 | $1.15 | 0.00% | $1.19 | $1.19 | $1.13 | 2.31M |
| 2026-08-04 | $1.15 | +6.48% | $1.10 | $1.22 | $1.10 | 4.42M |
| 2026-08-03 | $1.08 | -0.92% | $1.11 | $1.13 | $1.03 | 7.21M |
| 2026-07-31 | $1.09 | -3.54% | $1.14 | $1.15 | $1.08 | 2.96M |
| 2026-07-30 | $1.13 | +6.60% | $1.10 | $1.14 | $1.06 | 3.51M |
| 2026-07-29 | $1.06 | -7.83% | $1.15 | $1.16 | $1.06 | 3.79M |
| 2026-07-28 | $1.15 | -3.36% | $1.18 | $1.18 | $1.12 | 2.08M |
| 2026-07-27 | $1.19 | +4.39% | $1.16 | $1.24 | $1.16 | 2.08M |
| 2026-07-24 | $1.14 | -5.79% | $1.20 | $1.22 | $1.14 | 2.83M |
| 2026-07-23 | $1.21 | 0.00% | $1.20 | $1.26 | $1.20 | 1.48M |
| 2026-07-22 | $1.21 | -0.82% | $1.22 | $1.26 | $1.20 | 2.86M |
| 2026-07-21 | $1.22 | +3.39% | $1.20 | $1.24 | $1.19 | 2.24M |
| 2026-07-20 | $1.18 | +2.61% | $1.17 | $1.19 | $1.16 | 1.81M |
| 2026-07-17 | $1.15 | -2.54% | $1.18 | $1.20 | $1.15 | 2.55M |
| 2026-07-16 | $1.18 | -3.28% | $1.23 | $1.23 | $1.16 | 2.71M |
| 2026-07-15 | $1.22 | -2.40% | $1.26 | $1.28 | $1.18 | 2.21M |
| 2026-07-14 | $1.25 | +2.46% | $1.25 | $1.29 | $1.24 | 2.54M |
| 2026-07-13 | $1.22 | -7.58% | $1.35 | $1.35 | $1.22 | 4.71M |
| 2026-07-10 | $1.32 | 0.00% | $1.34 | $1.36 | $1.30 | 2.07M |
| 2026-07-09 | $1.32 | +1.54% | $1.31 | $1.35 | $1.29 | 2.20M |
| 2026-07-08 | $1.30 | +3.17% | $1.25 | $1.32 | $1.24 | 2.53M |
| 2026-07-07 | $1.26 | -5.26% | $1.30 | $1.30 | $1.24 | 2.77M |
| 2026-07-06 | $1.33 | +3.10% | $1.32 | $1.36 | $1.30 | 2.18M |
| 2026-07-02 | $1.29 | -5.15% | $1.40 | $1.40 | $1.27 | 2.67M |
| 2026-07-01 | $1.36 | +3.82% | $1.31 | $1.43 | $1.31 | 1.81M |
| 2026-06-30 | $1.31 | -1.50% | $1.37 | $1.40 | $1.29 | 2.08M |
| 2026-06-29 | $1.33 | -1.48% | $1.36 | $1.37 | $1.29 | 2.24M |
| 2026-06-26 | $1.35 | +1.50% | $1.33 | $1.39 | $1.31 | 5.85M |
| 2026-06-25 | $1.33 | -4.32% | $1.42 | $1.45 | $1.33 | 2.21M |
| 2026-06-24 | $1.39 | -6.08% | $1.45 | $1.46 | $1.38 | 2.00M |
| 2026-06-23 | $1.48 | -3.27% | $1.49 | $1.59 | $1.47 | 2.69M |
| 2026-06-22 | $1.53 | -7.27% | $1.60 | $1.62 | $1.51 | 4.09M |
| 2026-06-18 | $1.65 | +1.85% | $1.71 | $1.75 | $1.60 | 12.42M |
| 2026-06-17 | $1.62 | -2.99% | $1.67 | $1.75 | $1.60 | 5.17M |
| 2026-06-16 | $1.67 | +8.44% | $1.59 | $1.71 | $1.53 | 7.87M |
| 2026-06-15 | $1.54 | +13.24% | $1.42 | $1.55 | $1.41 | 4.79M |
| 2026-06-12 | $1.36 | -0.73% | $1.43 | $1.47 | $1.36 | 2.40M |
| 2026-06-11 | $1.37 | +7.03% | $1.30 | $1.40 | $1.29 | 3.39M |
| 2026-06-10 | $1.28 | 0.00% | $1.29 | $1.35 | $1.27 | 2.81M |
| 2026-06-09 | $1.28 | -5.19% | $1.36 | $1.39 | $1.26 | 3.09M |
| 2026-06-08 | $1.35 | -2.17% | $1.44 | $1.45 | $1.35 | 2.05M |
| 2026-06-05 | $1.38 | -13.21% | $1.57 | $1.57 | $1.35 | 3.57M |
| 2026-06-04 | $1.59 | +0.63% | $1.60 | $1.67 | $1.57 | 1.63M |
| 2026-06-03 | $1.58 | -9.20% | $1.74 | $1.74 | $1.57 | 3.67M |
| 2026-06-02 | $1.74 | +6.10% | $1.67 | $1.79 | $1.63 | 5.91M |
| 2026-06-01 | $1.64 | +2.50% | $1.60 | $1.69 | $1.56 | 2.49M |
| 2026-05-29 | $1.60 | +1.91% | $1.55 | $1.62 | $1.50 | 2.08M |
| 2026-05-28 | $1.57 | +1.95% | $1.55 | $1.60 | $1.51 | 1.65M |
| 2026-05-27 | $1.54 | -3.14% | $1.59 | $1.60 | $1.51 | 2.28M |
| 2026-05-26 | $1.59 | +7.43% | $1.51 | $1.62 | $1.50 | 2.52M |