Skip to main content
enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
2.850
-0.190 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.870
+0.020 (0.70%)
After-hours: Dec 5, 2025, 7:52 PM EST

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.073.082.852.852.85-6.25%1,698,611
Dec 4, 20252.833.072.713.043.047.42%3,226,271
Dec 3, 20252.722.842.632.832.834.81%2,257,420
Dec 2, 20252.632.752.632.702.701.89%1,821,936
Dec 1, 20252.682.772.622.652.65-2.93%1,527,874
Nov 28, 20252.702.772.672.732.731.87%1,449,030
Nov 26, 20252.622.712.612.682.681.13%1,400,002
Nov 25, 20252.572.662.472.652.653.11%1,711,653
Nov 24, 20252.492.582.382.572.577.08%2,746,045
Nov 21, 20252.382.442.272.402.40-1.23%3,559,822
Nov 20, 20252.672.752.422.432.43-7.60%2,610,411
Nov 19, 20252.492.702.492.632.635.62%2,782,480
Nov 18, 20252.412.532.382.492.490.81%2,346,723
Nov 17, 20252.692.712.462.472.47-9.52%2,337,882
Nov 14, 20252.442.782.402.732.736.64%4,078,981
Nov 13, 20252.652.712.512.562.56-4.83%1,819,968
Nov 12, 20252.652.742.622.692.691.13%1,982,561
Nov 11, 20252.712.712.552.662.66-3.27%2,220,448
Nov 10, 20252.812.822.652.752.754.17%2,999,762
Nov 7, 20252.512.642.452.642.642.72%2,783,064
Nov 6, 20252.652.692.482.572.57-3.38%2,434,779
Nov 5, 20252.692.712.572.662.66-1.12%4,070,766
Nov 4, 20252.782.832.662.692.69-6.27%2,981,860
Nov 3, 20253.083.132.842.872.87-7.12%2,869,287
Oct 31, 20253.223.273.083.093.09-4.63%2,942,505
Oct 30, 20253.033.273.013.243.244.18%3,098,802
Oct 29, 20253.203.223.063.113.11-1.89%3,634,112
Oct 28, 20253.093.363.073.173.178.93%6,571,529
Oct 27, 20253.013.012.852.912.91-3.32%3,241,142
Oct 24, 20252.993.052.913.013.012.03%3,547,785
Oct 23, 20252.903.072.892.952.951.55%4,973,519
Oct 22, 20252.732.932.722.912.910.87%5,353,240
Oct 21, 20253.203.202.802.882.88-11.38%7,877,820
Oct 20, 20253.403.403.113.253.25-4,527,915
Oct 17, 20253.373.473.143.253.25-7.41%5,245,072
Oct 16, 20254.084.193.493.513.51-13.76%8,805,656
Oct 15, 20253.874.103.654.074.0711.20%14,374,308
Oct 14, 20253.573.813.313.663.66-7,857,314
Oct 13, 20253.513.723.483.663.668.61%5,728,645
Oct 10, 20253.453.623.353.373.37-1.46%5,778,052
Oct 9, 20253.483.563.383.423.42-1.44%3,188,729
Oct 8, 20253.523.583.373.473.470.87%4,752,583
Oct 7, 20253.363.543.313.443.442.08%4,198,739
Oct 6, 20253.273.483.243.373.373.69%4,153,878
Oct 3, 20253.333.483.213.253.25-1.81%5,370,435
Oct 2, 20253.203.343.123.313.314.09%4,315,355
Oct 1, 20253.203.203.083.183.18-0.93%3,457,342
Sep 30, 20253.053.243.053.213.213.88%4,108,061
Sep 29, 20253.153.213.053.093.090.32%2,837,960
Sep 26, 20253.223.273.063.083.08-3.45%3,161,821
Sep 25, 20253.023.262.963.193.192.24%6,470,021
Sep 24, 20253.113.373.103.123.120.97%7,448,414
Sep 23, 20253.033.282.893.093.096.55%8,209,832
Sep 22, 20252.872.952.712.902.903.94%4,978,626
Sep 19, 20252.602.852.602.792.796.90%8,097,015
Sep 18, 20252.602.652.492.612.611.16%2,744,610
Sep 17, 20252.522.642.502.582.582.79%5,099,429
Sep 16, 20252.592.592.472.512.51-0.40%2,916,318
Sep 15, 20252.262.592.212.522.5213.00%8,370,438
Sep 12, 20252.322.322.222.232.23-4.70%2,167,469
Sep 11, 20252.312.372.272.342.34-2,258,727
Sep 10, 20252.352.362.282.342.341.74%2,569,609
Sep 9, 20252.322.372.262.302.30-2.54%3,365,487
Sep 8, 20252.352.362.272.362.361.29%1,731,680
Sep 5, 20252.332.372.272.332.330.43%2,265,927
Sep 4, 20252.362.372.272.322.32-1.69%2,137,066
Sep 3, 20252.402.432.342.362.36-0.84%3,192,596
Sep 2, 20252.312.402.242.382.38-3,423,454
Aug 29, 20252.412.512.342.382.381.28%3,680,035
Aug 28, 20252.302.382.272.352.353.07%8,787,866
Aug 27, 20252.372.412.272.282.28-2.98%2,468,649
Aug 26, 20252.262.422.262.352.353.07%6,960,973
Aug 25, 20252.382.382.282.282.28-3.80%6,466,827
Aug 22, 20252.262.392.212.372.377.48%8,170,574
Aug 21, 20252.172.212.132.212.213.28%5,510,228
Aug 20, 20252.302.302.062.142.14-17.25%22,990,795
Aug 19, 20252.882.892.552.582.58-9.47%2,506,431
Aug 18, 20252.762.852.682.852.854.01%1,631,326
Aug 15, 20252.802.822.702.742.74-2.14%1,224,064
Aug 14, 20252.742.862.712.802.80-1,441,531
Aug 13, 20252.872.902.712.802.80-0.36%1,864,160
Aug 12, 20252.792.882.722.812.813.69%2,463,890
Aug 11, 20252.682.822.602.712.711.50%1,881,792
Aug 8, 20252.722.862.672.672.67-0.74%1,682,192
Aug 7, 20252.792.842.622.692.69-2.89%1,857,786
Aug 6, 20252.752.842.722.772.771.47%1,361,453
Aug 5, 20252.642.762.572.732.731.87%2,030,096
Aug 4, 20252.582.692.562.682.685.51%1,071,439
Aug 1, 20252.552.562.392.542.54-3.79%2,856,960
Jul 31, 20252.642.712.592.642.64-1.49%3,591,929
Jul 30, 20252.732.852.652.682.68-3.25%1,912,358
Jul 29, 20253.063.062.752.772.77-9.18%3,335,351
Jul 28, 20253.093.102.883.053.050.33%3,320,378
Jul 25, 20253.113.112.913.043.04-1.62%1,950,661
Jul 24, 20253.163.173.043.093.09-2.22%2,566,864
Jul 23, 20253.063.202.993.163.164.64%2,555,485
Jul 22, 20252.913.072.913.023.022.72%2,319,173
Jul 21, 20253.033.092.932.942.94-1.34%2,186,543
Jul 18, 20252.983.022.892.982.980.34%2,095,941
Jul 17, 20252.932.972.852.972.971.37%2,631,312