Skip to main content
enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.960
-0.050 (-2.49%)
Mar 6, 2026, 11:23 AM EST - Market open

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.992.001.971.97--1.99%228,047
Mar 5, 20262.112.121.952.012.01-4.74%4,247,330
Mar 4, 20262.172.222.072.112.11-2.31%3,377,747
Mar 3, 20262.212.242.092.162.16-6.90%4,710,465
Mar 2, 20262.652.712.092.322.32-14.07%14,440,037
Feb 27, 20262.702.742.652.702.70-2.17%1,751,248
Feb 26, 20262.742.792.622.762.76-1,734,220
Feb 25, 20262.742.812.712.762.762.22%2,023,657
Feb 24, 20262.612.752.532.702.703.45%1,978,170
Feb 23, 20262.622.702.562.612.61-0.38%1,992,178
Feb 20, 20262.622.712.552.622.62-2,392,889
Feb 19, 20262.512.642.442.622.623.97%2,382,593
Feb 18, 20262.532.622.462.522.521.20%2,802,484
Feb 17, 20262.602.622.422.492.49-5.68%2,629,887
Feb 13, 20262.652.732.612.642.64-1.12%2,289,105
Feb 12, 20262.802.822.632.672.67-4.30%2,230,720
Feb 11, 20262.802.872.712.792.791.09%1,850,781
Feb 10, 20262.902.902.752.762.76-1.43%2,572,619
Feb 9, 20262.712.852.702.802.803.70%2,803,453
Feb 6, 20262.722.752.632.702.703.45%3,175,809
Feb 5, 20262.792.832.602.612.61-8.42%2,444,884
Feb 4, 20263.113.132.742.852.85-7.77%3,385,594
Feb 3, 20263.013.112.923.093.096.92%3,580,284
Feb 2, 20263.153.232.872.892.89-9.12%5,145,225
Jan 30, 20263.423.503.063.183.18-10.67%5,630,857
Jan 29, 20263.653.653.323.563.56-2.20%3,354,855
Jan 28, 20263.423.683.423.643.649.31%5,037,755
Jan 27, 20263.203.393.093.333.334.06%3,745,476
Jan 26, 20263.353.583.133.203.20-2.74%4,413,956
Jan 23, 20263.353.353.223.293.29-2,726,693
Jan 22, 20263.353.483.283.293.290.92%4,093,178
Jan 21, 20263.163.333.103.263.265.50%4,232,546
Jan 20, 20263.153.273.063.093.09-0.32%4,531,783
Jan 16, 20263.173.243.083.103.100.98%3,601,131
Jan 15, 20263.023.212.973.073.071.32%4,419,082
Jan 14, 20262.843.072.793.033.035.57%3,005,708
Jan 13, 20263.003.032.852.872.87-3.69%2,086,069
Jan 12, 20262.803.012.702.982.987.58%2,964,932
Jan 9, 20262.832.962.742.772.77-1.42%2,494,690
Jan 8, 20262.892.912.772.812.81-2.77%1,872,630
Jan 7, 20262.832.912.792.892.891.76%1,731,029
Jan 6, 20262.842.912.732.842.842.16%2,832,582
Jan 5, 20262.752.852.722.782.782.21%3,112,848
Jan 2, 20262.532.752.512.722.729.68%4,570,159
Dec 31, 20252.372.562.362.482.484.20%3,468,571
Dec 30, 20252.422.442.352.382.38-1.65%2,200,992
Dec 29, 20252.412.542.402.422.42-1.22%1,774,594
Dec 26, 20252.502.512.402.452.45-2.00%929,325
Dec 24, 20252.532.562.492.502.50-1.96%890,936
Dec 23, 20252.622.712.542.552.55-3.04%1,927,322
Dec 22, 20252.732.782.622.632.63-1.87%3,113,390
Dec 19, 20252.412.722.382.682.6814.04%13,315,476
Dec 18, 20252.342.402.312.352.352.62%2,569,004
Dec 17, 20252.412.462.282.292.29-3.78%2,933,650
Dec 16, 20252.392.442.332.382.38-1.24%2,297,469
Dec 15, 20252.722.742.332.412.41-9.74%7,528,619
Dec 12, 20252.852.852.602.672.67-5.65%2,010,766
Dec 11, 20252.752.872.732.832.831.80%1,591,113
Dec 10, 20252.792.812.662.782.78-1.77%1,773,854
Dec 9, 20252.812.892.802.832.83-1.05%1,189,706
Dec 8, 20252.902.902.822.862.860.35%1,300,948
Dec 5, 20253.073.082.852.852.85-6.25%1,799,224
Dec 4, 20252.833.072.713.043.047.42%3,260,671
Dec 3, 20252.722.842.632.832.834.81%2,266,884
Dec 2, 20252.632.752.632.702.701.89%1,824,683
Dec 1, 20252.682.772.622.652.65-2.93%1,529,971
Nov 28, 20252.702.772.672.732.731.87%1,455,223
Nov 26, 20252.622.712.612.682.681.13%1,409,541
Nov 25, 20252.572.662.472.652.653.11%1,728,532
Nov 24, 20252.492.582.382.572.577.08%2,749,099
Nov 21, 20252.382.442.272.402.40-1.23%3,577,676
Nov 20, 20252.672.752.422.432.43-7.60%2,612,958
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