enCore Energy Corp. EU
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,49+0,04 (+%2,76)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,47 | +%1,38 | CAD 1,48 | CAD 1,48 | CAD 1,47 | 5,32K |
| 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 |