enCore Energy Corp. (TSXV:EU)
Canada
· Delayed Price · Currency is CAD 3.930
-0.320 (-7.53%)
At close: Dec 5, 2025
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.23 | 3.93 | 3.93 | 3.93 | -7.53% | 263,833 |
| Dec 4, 2025 | 3.97 | 4.26 | 3.81 | 4.25 | 4.25 | 8.97% | 373,683 |
| Dec 3, 2025 | 3.82 | 3.96 | 3.69 | 3.90 | 3.90 | 3.17% | 470,789 |
| Dec 2, 2025 | 3.60 | 3.83 | 3.60 | 3.78 | 3.78 | 3.56% | 294,749 |
| Dec 1, 2025 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -4.45% | 168,674 |
| Nov 28, 2025 | 3.73 | 3.86 | 3.73 | 3.82 | 3.82 | 2.14% | 99,810 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -0.80% | 20,138 |
| Nov 26, 2025 | 3.75 | 3.80 | 3.69 | 3.77 | 3.77 | 0.53% | 141,558 |
| Nov 25, 2025 | 3.68 | 3.76 | 3.50 | 3.75 | 3.75 | 3.02% | 357,551 |
| Nov 24, 2025 | 3.38 | 3.64 | 3.36 | 3.64 | 3.64 | 7.06% | 355,635 |
| Nov 21, 2025 | 3.37 | 3.50 | 3.22 | 3.40 | 3.40 | - | 428,644 |
| Nov 20, 2025 | 3.71 | 3.85 | 3.40 | 3.40 | 3.40 | -8.36% | 182,348 |
| Nov 19, 2025 | 3.59 | 3.79 | 3.50 | 3.71 | 3.71 | 7.54% | 261,214 |
| Nov 18, 2025 | 3.35 | 3.53 | 3.33 | 3.45 | 3.45 | -1.15% | 328,567 |
| Nov 17, 2025 | 3.80 | 3.80 | 3.45 | 3.49 | 3.49 | -7.18% | 254,386 |
| Nov 14, 2025 | 3.49 | 3.90 | 3.38 | 3.76 | 3.76 | 5.32% | 387,186 |
| Nov 13, 2025 | 3.67 | 3.79 | 3.52 | 3.57 | 3.57 | -5.05% | 180,666 |
| Nov 12, 2025 | 3.66 | 3.84 | 3.66 | 3.76 | 3.76 | 1.35% | 159,315 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.59 | 3.71 | 3.71 | -3.89% | 188,231 |
| Nov 10, 2025 | 3.93 | 3.95 | 3.74 | 3.86 | 3.86 | 5.18% | 269,766 |
| Nov 7, 2025 | 3.50 | 3.71 | 3.45 | 3.67 | 3.67 | 1.94% | 368,692 |
| Nov 6, 2025 | 3.75 | 3.78 | 3.51 | 3.60 | 3.60 | -3.49% | 172,532 |
| Nov 5, 2025 | 3.80 | 3.81 | 3.62 | 3.73 | 3.73 | -1.32% | 275,519 |
| Nov 4, 2025 | 3.90 | 3.97 | 3.76 | 3.78 | 3.78 | -5.50% | 274,175 |
| Nov 3, 2025 | 4.35 | 4.37 | 3.99 | 4.00 | 4.00 | -6.98% | 327,584 |
| Oct 31, 2025 | 4.50 | 4.54 | 4.30 | 4.30 | 4.30 | -5.91% | 225,712 |
| Oct 30, 2025 | 4.25 | 4.57 | 4.20 | 4.57 | 4.57 | 5.79% | 289,336 |
| Oct 29, 2025 | 4.42 | 4.48 | 4.26 | 4.32 | 4.32 | -1.82% | 222,012 |
| Oct 28, 2025 | 4.32 | 4.67 | 4.30 | 4.40 | 4.40 | 7.84% | 385,057 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | -2.86% | 144,368 |
| Oct 24, 2025 | 4.19 | 4.27 | 4.12 | 4.20 | 4.20 | 2.94% | 265,699 |
| Oct 23, 2025 | 4.04 | 4.28 | 4.04 | 4.08 | 4.08 | 0.99% | 298,472 |
| Oct 22, 2025 | 3.85 | 4.09 | 3.85 | 4.04 | 4.04 | 1.25% | 287,253 |
| Oct 21, 2025 | 4.40 | 4.45 | 3.94 | 3.99 | 3.99 | -12.69% | 703,185 |
| Oct 20, 2025 | 4.67 | 4.74 | 4.36 | 4.57 | 4.57 | 0.44% | 298,908 |
| Oct 17, 2025 | 4.68 | 4.87 | 4.43 | 4.55 | 4.55 | -7.14% | 604,396 |
| Oct 16, 2025 | 5.69 | 5.88 | 4.90 | 4.90 | 4.90 | -13.12% | 718,065 |
| Oct 15, 2025 | 5.41 | 5.75 | 5.14 | 5.64 | 5.64 | 9.51% | 944,321 |
| Oct 14, 2025 | 4.82 | 5.35 | 4.70 | 5.15 | 5.15 | 9.81% | 866,725 |
| Oct 10, 2025 | 4.82 | 5.07 | 4.69 | 4.69 | 4.69 | -1.88% | 620,142 |
| Oct 9, 2025 | 4.78 | 4.97 | 4.74 | 4.78 | 4.78 | 0.21% | 249,584 |
| Oct 8, 2025 | 4.85 | 4.98 | 4.71 | 4.77 | 4.77 | - | 245,161 |
| Oct 7, 2025 | 4.64 | 4.93 | 4.62 | 4.77 | 4.77 | 1.49% | 439,000 |
| Oct 6, 2025 | 4.52 | 4.84 | 4.52 | 4.70 | 4.70 | 3.98% | 225,403 |
| Oct 3, 2025 | 4.62 | 4.85 | 4.48 | 4.52 | 4.52 | -1.95% | 265,669 |
| Oct 2, 2025 | 4.44 | 4.65 | 4.35 | 4.61 | 4.61 | 4.77% | 299,973 |
| Oct 1, 2025 | 4.40 | 4.45 | 4.28 | 4.40 | 4.40 | -2.00% | 298,038 |
| Sep 30, 2025 | 4.31 | 4.62 | 4.24 | 4.49 | 4.49 | 4.18% | 2,524,104 |
| Sep 29, 2025 | 4.35 | 4.41 | 4.26 | 4.31 | 4.31 | 0.70% | 199,617 |
| Sep 26, 2025 | 4.47 | 4.57 | 4.28 | 4.28 | 4.28 | -3.82% | 228,986 |
| Sep 25, 2025 | 4.16 | 4.54 | 4.12 | 4.45 | 4.45 | 3.25% | 309,564 |
| Sep 24, 2025 | 4.28 | 4.67 | 4.28 | 4.31 | 4.31 | 1.17% | 541,215 |
| Sep 23, 2025 | 4.10 | 4.53 | 3.99 | 4.26 | 4.26 | 6.23% | 546,513 |
| Sep 22, 2025 | 3.90 | 4.07 | 3.75 | 4.01 | 4.01 | 4.43% | 330,577 |
| Sep 19, 2025 | 3.67 | 3.92 | 3.65 | 3.84 | 3.84 | 6.37% | 300,295 |
| Sep 18, 2025 | 3.62 | 3.65 | 3.43 | 3.61 | 3.61 | 1.69% | 288,048 |
| Sep 17, 2025 | 3.47 | 3.62 | 3.47 | 3.55 | 3.55 | 2.31% | 460,421 |
| Sep 16, 2025 | 3.52 | 3.54 | 3.40 | 3.47 | 3.47 | -0.29% | 339,928 |
| Sep 15, 2025 | 3.12 | 3.56 | 3.06 | 3.48 | 3.48 | 11.90% | 646,040 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.06 | 3.11 | 3.11 | -4.60% | 325,977 |
| Sep 11, 2025 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 0.62% | 326,024 |
| Sep 10, 2025 | 3.24 | 3.27 | 3.16 | 3.24 | 3.24 | 1.25% | 183,768 |
| Sep 9, 2025 | 3.17 | 3.27 | 3.12 | 3.20 | 3.20 | -1.54% | 407,318 |
| Sep 8, 2025 | 3.25 | 3.26 | 3.15 | 3.25 | 3.25 | -0.31% | 194,511 |
| Sep 5, 2025 | 3.21 | 3.28 | 3.15 | 3.26 | 3.26 | 1.24% | 216,680 |
| Sep 4, 2025 | 3.25 | 3.26 | 3.16 | 3.22 | 3.22 | -0.92% | 109,061 |
| Sep 3, 2025 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 151,439 |
| Sep 2, 2025 | 3.29 | 3.30 | 3.10 | 3.30 | 3.30 | 0.92% | 276,388 |
| Aug 29, 2025 | 3.32 | 3.47 | 3.23 | 3.27 | 3.27 | 0.62% | 318,608 |
| Aug 28, 2025 | 3.22 | 3.27 | 3.13 | 3.25 | 3.25 | 2.85% | 310,981 |
| Aug 27, 2025 | 3.25 | 3.35 | 3.14 | 3.16 | 3.16 | -2.47% | 200,333 |
| Aug 26, 2025 | 3.13 | 3.36 | 3.13 | 3.24 | 3.24 | 1.89% | 230,985 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.16 | 3.18 | 3.18 | -2.75% | 220,593 |
| Aug 22, 2025 | 3.17 | 3.30 | 3.09 | 3.27 | 3.27 | 6.17% | 349,611 |
| Aug 21, 2025 | 2.98 | 3.08 | 2.95 | 3.08 | 3.08 | 4.41% | 240,713 |
| Aug 20, 2025 | 3.21 | 3.21 | 2.86 | 2.95 | 2.95 | -20.91% | 510,605 |
| Aug 19, 2025 | 3.95 | 4.00 | 3.52 | 3.73 | 3.73 | -1.84% | 324,346 |
| Aug 18, 2025 | 3.72 | 3.93 | 3.70 | 3.80 | 3.80 | -0.26% | 96,524 |
| Aug 15, 2025 | 3.88 | 3.88 | 3.72 | 3.81 | 3.81 | -0.52% | 101,944 |
| Aug 14, 2025 | 3.73 | 3.93 | 3.73 | 3.83 | 3.83 | 2.13% | 111,470 |
| Aug 13, 2025 | 3.92 | 3.96 | 3.75 | 3.75 | 3.75 | -2.60% | 159,073 |
| Aug 12, 2025 | 3.80 | 3.95 | 3.74 | 3.85 | 3.85 | 4.34% | 230,191 |
| Aug 11, 2025 | 3.67 | 3.88 | 3.59 | 3.69 | 3.69 | 0.82% | 297,586 |
| Aug 8, 2025 | 3.81 | 3.93 | 3.66 | 3.66 | 3.66 | -1.61% | 175,939 |
| Aug 7, 2025 | 3.81 | 3.90 | 3.60 | 3.72 | 3.72 | -2.11% | 286,218 |
| Aug 6, 2025 | 3.73 | 3.90 | 3.73 | 3.80 | 3.80 | 1.33% | 82,011 |
| Aug 5, 2025 | 3.52 | 3.79 | 3.52 | 3.75 | 3.75 | 6.53% | 187,244 |
| Aug 1, 2025 | 3.52 | 3.53 | 3.30 | 3.52 | 3.52 | -2.49% | 284,516 |
| Jul 31, 2025 | 3.78 | 3.78 | 3.59 | 3.61 | 3.61 | -2.96% | 811,418 |
| Jul 30, 2025 | 3.75 | 3.93 | 3.67 | 3.72 | 3.72 | -1.59% | 184,729 |
| Jul 29, 2025 | 4.14 | 4.17 | 3.78 | 3.78 | 3.78 | -9.35% | 232,387 |
| Jul 28, 2025 | 4.19 | 4.24 | 3.96 | 4.17 | 4.17 | -0.48% | 317,848 |
| Jul 25, 2025 | 4.22 | 4.22 | 4.00 | 4.19 | 4.19 | -0.71% | 140,928 |
| Jul 24, 2025 | 4.31 | 4.32 | 4.14 | 4.22 | 4.22 | - | 146,264 |
| Jul 23, 2025 | 4.23 | 4.34 | 4.07 | 4.22 | 4.22 | 3.18% | 255,271 |
| Jul 22, 2025 | 3.99 | 4.16 | 3.98 | 4.09 | 4.09 | 2.25% | 281,411 |
| Jul 21, 2025 | 4.15 | 4.23 | 4.00 | 4.00 | 4.00 | -2.68% | 324,621 |
| Jul 18, 2025 | 4.08 | 4.14 | 3.98 | 4.11 | 4.11 | 2.49% | 190,948 |
| Jul 17, 2025 | 3.99 | 4.07 | 3.92 | 4.01 | 4.01 | 0.50% | 375,514 |
| Jul 16, 2025 | 3.85 | 4.01 | 3.82 | 3.99 | 3.99 | 3.10% | 184,579 |