enCore Energy Corp. (TSXV:EU)
Canada
· Delayed Price · Currency is CAD 2.640
-0.060 (-2.22%)
Apr 28, 2026, 4:00 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.62 | 2.72 | 2.61 | 2.70 | 2.70 | 2.66% | 197,402 |
| Apr 24, 2026 | 2.79 | 2.79 | 2.63 | 2.63 | 2.63 | -4.36% | 357,506 |
| Apr 23, 2026 | 2.88 | 2.98 | 2.68 | 2.75 | 2.75 | -3.17% | 424,809 |
| Apr 22, 2026 | 2.80 | 2.85 | 2.70 | 2.84 | 2.84 | 5.19% | 341,059 |
| Apr 21, 2026 | 2.92 | 2.92 | 2.67 | 2.70 | 2.70 | -6.90% | 398,800 |
| Apr 20, 2026 | 2.86 | 2.93 | 2.75 | 2.90 | 2.90 | - | 212,500 |
| Apr 17, 2026 | 2.96 | 2.97 | 2.84 | 2.90 | 2.90 | -0.68% | 341,706 |
| Apr 16, 2026 | 2.89 | 2.94 | 2.83 | 2.92 | 2.92 | 1.74% | 443,674 |
| Apr 15, 2026 | 2.69 | 2.94 | 2.69 | 2.87 | 2.87 | 7.09% | 1,149,123 |
| Apr 14, 2026 | 2.65 | 2.72 | 2.62 | 2.68 | 2.68 | 3.88% | 506,743 |
| Apr 13, 2026 | 2.47 | 2.60 | 2.39 | 2.58 | 2.58 | 3.20% | 315,142 |
| Apr 10, 2026 | 2.56 | 2.61 | 2.44 | 2.50 | 2.50 | -0.79% | 197,505 |
| Apr 9, 2026 | 2.51 | 2.57 | 2.46 | 2.52 | 2.52 | -0.40% | 263,560 |
| Apr 8, 2026 | 2.68 | 2.73 | 2.49 | 2.53 | 2.53 | 1.20% | 466,392 |
| Apr 7, 2026 | 2.59 | 2.60 | 2.45 | 2.50 | 2.50 | -3.47% | 261,993 |
| Apr 6, 2026 | 2.62 | 2.65 | 2.55 | 2.59 | 2.59 | -0.77% | 518,064 |
| Apr 2, 2026 | 2.57 | 2.70 | 2.53 | 2.61 | 2.61 | -0.76% | 341,451 |
| Apr 1, 2026 | 2.69 | 2.74 | 2.57 | 2.63 | 2.63 | 4.37% | 365,915 |
| Mar 31, 2026 | 2.35 | 2.52 | 2.35 | 2.52 | 2.52 | 7.23% | 631,429 |
| Mar 30, 2026 | 2.50 | 2.53 | 2.33 | 2.35 | 2.35 | -6.00% | 176,021 |
| Mar 27, 2026 | 2.43 | 2.54 | 2.38 | 2.50 | 2.50 | 1.21% | 243,869 |
| Mar 26, 2026 | 2.53 | 2.56 | 2.43 | 2.47 | 2.47 | -3.14% | 248,650 |
| Mar 25, 2026 | 2.59 | 2.65 | 2.55 | 2.55 | 2.55 | 1.19% | 333,756 |
| Mar 24, 2026 | 2.47 | 2.57 | 2.43 | 2.52 | 2.52 | 1.61% | 248,230 |
| Mar 23, 2026 | 2.38 | 2.55 | 2.31 | 2.48 | 2.48 | 2.90% | 398,967 |
| Mar 20, 2026 | 2.52 | 2.52 | 2.28 | 2.41 | 2.41 | -4.74% | 3,257,857 |
| Mar 19, 2026 | 2.54 | 2.54 | 2.41 | 2.53 | 2.53 | -4.17% | 619,985 |
| Mar 18, 2026 | 2.69 | 2.74 | 2.59 | 2.64 | 2.64 | -3.30% | 302,305 |
| Mar 17, 2026 | 2.72 | 2.73 | 2.63 | 2.73 | 2.73 | 1.49% | 386,535 |
| Mar 16, 2026 | 2.81 | 2.82 | 2.58 | 2.69 | 2.69 | -4.95% | 299,090 |
| Mar 13, 2026 | 2.85 | 2.95 | 2.76 | 2.83 | 2.83 | - | 551,457 |
| Mar 12, 2026 | 2.75 | 2.86 | 2.69 | 2.83 | 2.83 | 4.04% | 753,477 |
| Mar 11, 2026 | 2.82 | 2.82 | 2.67 | 2.72 | 2.72 | -2.16% | 506,681 |
| Mar 10, 2026 | 2.78 | 2.86 | 2.70 | 2.78 | 2.78 | 4.51% | 639,985 |
| Mar 9, 2026 | 2.55 | 2.68 | 2.44 | 2.66 | 2.66 | 2.31% | 705,322 |
| Mar 6, 2026 | 2.69 | 2.73 | 2.58 | 2.60 | 2.60 | -5.80% | 560,301 |
| Mar 5, 2026 | 2.90 | 2.90 | 2.67 | 2.76 | 2.76 | -4.50% | 613,663 |
| Mar 4, 2026 | 2.96 | 2.99 | 2.83 | 2.89 | 2.89 | -2.03% | 546,589 |
| Mar 3, 2026 | 3.11 | 3.11 | 2.87 | 2.95 | 2.95 | -6.94% | 1,081,695 |
| Mar 2, 2026 | 3.65 | 3.71 | 2.88 | 3.17 | 3.17 | -13.86% | 1,912,621 |
| Feb 27, 2026 | 3.72 | 3.72 | 3.61 | 3.68 | 3.68 | -1.87% | 278,888 |
| Feb 26, 2026 | 3.82 | 3.82 | 3.59 | 3.75 | 3.75 | -0.27% | 155,869 |
| Feb 25, 2026 | 3.78 | 3.83 | 3.72 | 3.76 | 3.76 | 1.90% | 247,061 |
| Feb 24, 2026 | 3.54 | 3.77 | 3.48 | 3.69 | 3.69 | 1.93% | 417,441 |
| Feb 23, 2026 | 3.61 | 3.68 | 3.50 | 3.62 | 3.62 | 0.28% | 187,799 |
| Feb 20, 2026 | 3.61 | 3.69 | 3.49 | 3.61 | 3.61 | - | 531,260 |
| Feb 19, 2026 | 3.48 | 3.61 | 3.36 | 3.61 | 3.61 | 4.64% | 433,118 |
| Feb 18, 2026 | 3.43 | 3.58 | 3.38 | 3.45 | 3.45 | 1.47% | 592,724 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.29 | 3.40 | 3.40 | -6.08% | 470,455 |
| Feb 13, 2026 | 3.63 | 3.72 | 3.56 | 3.62 | 3.62 | -0.28% | 428,420 |
| Feb 12, 2026 | 3.76 | 3.79 | 3.59 | 3.63 | 3.63 | -3.71% | 205,157 |
| Feb 11, 2026 | 3.75 | 3.88 | 3.70 | 3.77 | 3.77 | 0.53% | 287,966 |
| Feb 10, 2026 | 3.81 | 3.86 | 3.73 | 3.75 | 3.75 | -2.09% | 306,675 |
| Feb 9, 2026 | 3.70 | 3.85 | 3.65 | 3.83 | 3.83 | 3.51% | 433,784 |
| Feb 6, 2026 | 3.65 | 3.75 | 3.58 | 3.70 | 3.70 | 4.23% | 382,606 |
| Feb 5, 2026 | 3.73 | 3.83 | 3.55 | 3.55 | 3.55 | -8.27% | 412,621 |
| Feb 4, 2026 | 4.20 | 4.25 | 3.76 | 3.87 | 3.87 | -6.75% | 635,888 |
| Feb 3, 2026 | 4.05 | 4.24 | 4.00 | 4.15 | 4.15 | 5.33% | 937,293 |
| Feb 2, 2026 | 4.32 | 4.35 | 3.93 | 3.94 | 3.94 | -9.01% | 743,808 |
| Jan 30, 2026 | 4.57 | 4.72 | 4.16 | 4.33 | 4.33 | -9.60% | 1,591,296 |
| Jan 29, 2026 | 4.98 | 4.99 | 4.49 | 4.79 | 4.79 | -1.64% | 871,638 |
| Jan 28, 2026 | 4.65 | 4.99 | 4.64 | 4.87 | 4.87 | 8.95% | 1,165,751 |
| Jan 27, 2026 | 4.36 | 4.61 | 4.22 | 4.47 | 4.47 | 1.13% | 687,027 |
| Jan 26, 2026 | 4.52 | 4.90 | 4.30 | 4.42 | 4.42 | -2.21% | 802,190 |
| Jan 23, 2026 | 4.64 | 4.64 | 4.44 | 4.52 | 4.52 | -0.22% | 535,476 |
| Jan 22, 2026 | 4.62 | 4.79 | 4.51 | 4.53 | 4.53 | - | 995,004 |
| Jan 21, 2026 | 4.37 | 4.59 | 4.29 | 4.53 | 4.53 | 5.59% | 857,606 |
| Jan 20, 2026 | 4.38 | 4.50 | 4.22 | 4.29 | 4.29 | -7.34% | 651,647 |
| Jan 19, 2026 | 4.49 | 4.87 | 4.35 | 4.63 | 4.63 | 7.18% | 774,517 |
| Jan 16, 2026 | 4.30 | 4.49 | 4.29 | 4.32 | 4.32 | 1.41% | 472,806 |
| Jan 15, 2026 | 4.20 | 4.45 | 4.12 | 4.26 | 4.26 | 1.43% | 537,839 |
| Jan 14, 2026 | 3.99 | 4.25 | 3.88 | 4.20 | 4.20 | 4.48% | 459,105 |
| Jan 13, 2026 | 4.19 | 4.21 | 3.97 | 4.02 | 4.02 | -2.19% | 513,123 |
| Jan 12, 2026 | 3.92 | 4.17 | 3.78 | 4.11 | 4.11 | 5.93% | 339,822 |
| Jan 9, 2026 | 3.93 | 4.11 | 3.82 | 3.88 | 3.88 | -0.77% | 436,951 |
| Jan 8, 2026 | 4.05 | 4.05 | 3.85 | 3.91 | 3.91 | -3.22% | 374,140 |
| Jan 7, 2026 | 3.95 | 4.04 | 3.86 | 4.04 | 4.04 | 2.54% | 472,434 |
| Jan 6, 2026 | 3.87 | 4.00 | 3.77 | 3.94 | 3.94 | 2.07% | 366,761 |
| Jan 5, 2026 | 3.85 | 3.92 | 3.76 | 3.86 | 3.86 | 3.76% | 498,770 |
| Jan 2, 2026 | 3.46 | 3.77 | 3.46 | 3.72 | 3.72 | 13.76% | 460,568 |
| Dec 31, 2025 | 3.23 | 3.49 | 3.23 | 3.27 | 3.27 | -1.51% | 359,186 |
| Dec 30, 2025 | 3.37 | 3.37 | 3.23 | 3.32 | 3.32 | - | 493,559 |
| Dec 29, 2025 | 3.38 | 3.45 | 3.27 | 3.32 | 3.32 | -2.92% | 267,940 |
| Dec 24, 2025 | 3.50 | 3.51 | 3.40 | 3.42 | 3.42 | -2.29% | 179,732 |
| Dec 23, 2025 | 3.60 | 3.71 | 3.48 | 3.50 | 3.50 | 0.86% | 275,228 |
| Dec 22, 2025 | 3.73 | 3.81 | 3.47 | 3.47 | 3.47 | -13.03% | 564,132 |
| Dec 19, 2025 | 3.40 | 3.99 | 3.33 | 3.99 | 3.99 | 22.39% | 3,751,999 |
| Dec 18, 2025 | 3.17 | 3.31 | 3.17 | 3.26 | 3.26 | 3.82% | 228,412 |
| Dec 17, 2025 | 3.27 | 3.38 | 3.14 | 3.14 | 3.14 | -3.68% | 315,137 |
| Dec 16, 2025 | 3.26 | 3.35 | 3.21 | 3.26 | 3.26 | -1.21% | 312,035 |
| Dec 15, 2025 | 3.78 | 3.78 | 3.22 | 3.30 | 3.30 | -11.29% | 699,847 |
| Dec 12, 2025 | 3.93 | 3.93 | 3.60 | 3.72 | 3.72 | -4.62% | 223,455 |
| Dec 11, 2025 | 3.78 | 3.95 | 3.77 | 3.90 | 3.90 | 2.36% | 205,573 |
| Dec 10, 2025 | 3.89 | 3.89 | 3.68 | 3.81 | 3.81 | -3.05% | 213,952 |
| Dec 9, 2025 | 3.83 | 3.99 | 3.83 | 3.93 | 3.93 | -0.25% | 170,722 |
| Dec 8, 2025 | 4.09 | 4.09 | 3.90 | 3.94 | 3.94 | 0.25% | 140,779 |
| 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 |