Skip to main content
enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.910
-0.050 (-2.55%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
-0.010 (-0.50%)
After-hours: Apr 28, 2026, 5:17 PM EDT

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.961.961.861.92--2.04%1,117,665
Apr 27, 20261.942.001.921.961.961.03%1,784,599
Apr 24, 20262.002.031.931.941.94-2.02%1,954,136
Apr 23, 20262.162.181.951.981.98-4.81%2,387,930
Apr 22, 20262.022.091.972.082.086.12%2,005,822
Apr 21, 20262.142.141.941.961.96-7.98%3,110,152
Apr 20, 20262.092.142.022.132.131.43%1,842,125
Apr 17, 20262.162.182.072.102.10-0.94%2,427,333
Apr 16, 20262.112.142.062.122.120.95%2,416,017
Apr 15, 20261.972.141.972.102.107.69%5,044,285
Apr 14, 20261.921.981.891.951.954.28%2,390,645
Apr 13, 20261.761.881.711.871.875.06%2,000,138
Apr 10, 20261.851.891.771.781.78-2.73%1,169,253
Apr 9, 20261.841.861.791.831.830.55%1,410,582
Apr 8, 20261.941.991.791.821.82-3,080,387
Apr 7, 20261.881.891.771.821.82-3.19%1,718,254
Apr 6, 20261.881.911.841.881.88-1.05%1,951,239
Apr 2, 20261.851.951.811.901.90-0.52%1,423,821
Apr 1, 20261.911.981.851.911.916.11%2,294,314
Mar 31, 20261.731.821.711.801.807.14%2,215,524
Mar 30, 20261.791.821.671.681.68-6.15%1,646,717
Mar 27, 20261.761.841.711.791.791.70%3,221,082
Mar 26, 20261.831.861.751.761.76-5.38%1,467,846
Mar 25, 20261.891.931.841.861.860.54%2,033,915
Mar 24, 20261.801.881.761.851.851.65%2,347,059
Mar 23, 20261.771.861.691.821.825.81%2,845,743
Mar 20, 20261.831.841.661.721.72-5.49%5,958,637
Mar 19, 20261.831.851.761.821.82-5.21%3,291,769
Mar 18, 20261.981.981.891.921.92-3.03%2,202,628
Mar 17, 20261.952.001.911.981.981.54%2,238,687
Mar 16, 20262.052.051.891.951.95-4.88%3,015,608
Mar 13, 20262.112.172.012.052.05-1.91%3,666,223
Mar 12, 20262.002.101.972.092.095.56%3,610,373
Mar 11, 20262.052.061.961.981.98-3.41%2,439,605
Mar 10, 20262.022.111.972.052.054.59%3,594,874
Mar 9, 20261.891.971.791.961.962.08%4,180,610
Mar 6, 20261.992.011.901.921.92-4.48%2,880,558
Mar 5, 20262.112.121.952.012.01-4.74%4,303,738
Mar 4, 20262.172.222.072.112.11-2.31%3,546,241
Mar 3, 20262.212.242.092.162.16-6.90%4,790,473
Mar 2, 20262.652.712.092.322.32-14.07%14,479,032
Feb 27, 20262.702.742.652.702.70-2.17%1,774,150
Feb 26, 20262.742.792.622.762.76-1,748,377
Feb 25, 20262.742.812.712.762.762.22%2,047,585
Feb 24, 20262.612.752.532.702.703.45%2,018,770
Feb 23, 20262.622.702.562.612.61-0.38%2,013,863
Feb 20, 20262.622.712.552.622.62-2,436,451
Feb 19, 20262.512.642.442.622.623.97%2,464,624
Feb 18, 20262.532.622.462.522.521.20%2,895,551
Feb 17, 20262.602.622.422.492.49-5.68%2,711,312
Feb 13, 20262.652.732.612.642.64-1.12%2,330,633
Feb 12, 20262.802.822.632.672.67-4.30%2,266,983
Feb 11, 20262.802.872.712.792.791.09%1,893,776
Feb 10, 20262.902.902.752.762.76-1.43%2,602,392
Feb 9, 20262.712.852.702.802.803.70%2,804,730
Feb 6, 20262.722.752.632.702.703.45%3,265,187
Feb 5, 20262.792.832.602.612.61-8.42%2,456,072
Feb 4, 20263.113.132.742.852.85-7.77%3,390,541
Feb 3, 20263.013.112.923.093.096.92%3,690,544
Feb 2, 20263.153.232.872.892.89-9.12%5,162,785
Jan 30, 20263.423.503.063.183.18-10.67%5,645,968
Jan 29, 20263.653.653.323.563.56-2.20%3,429,008
Jan 28, 20263.423.683.423.643.649.31%5,239,519
Jan 27, 20263.203.393.093.333.334.06%3,860,621
Jan 26, 20263.353.583.133.203.20-2.74%4,540,941
Jan 23, 20263.353.353.223.293.29-2,763,531
Jan 22, 20263.353.483.283.293.290.92%4,126,187
Jan 21, 20263.163.333.103.263.265.50%4,326,292
Jan 20, 20263.153.273.063.093.09-0.32%4,601,824
Jan 16, 20263.173.243.083.103.100.98%3,631,603
Jan 15, 20263.023.212.973.073.071.32%4,505,625
Jan 14, 20262.843.072.793.033.035.57%3,083,878
Jan 13, 20263.003.032.852.872.87-3.69%2,180,829
Jan 12, 20262.803.012.702.982.987.58%2,973,745
Jan 9, 20262.832.962.742.772.77-1.42%2,502,183
Jan 8, 20262.892.912.772.812.81-2.77%1,882,490
Jan 7, 20262.832.912.792.892.891.76%1,761,418
Jan 6, 20262.842.912.732.842.842.16%2,885,594
Jan 5, 20262.752.852.722.782.782.21%3,352,309
Jan 2, 20262.532.752.512.722.729.68%4,630,504
Dec 31, 20252.372.562.362.482.484.20%3,540,185
Dec 30, 20252.422.442.352.382.38-1.65%2,330,247
Dec 29, 20252.412.542.402.422.42-1.22%1,820,202
Dec 26, 20252.502.512.402.452.45-2.00%931,642
Dec 24, 20252.532.562.492.502.50-1.96%890,964
Dec 23, 20252.622.712.542.552.55-3.04%1,930,381
Dec 22, 20252.732.782.622.632.63-1.87%3,125,159
Dec 19, 20252.412.722.382.682.6814.04%13,380,376
Dec 18, 20252.342.402.312.352.352.62%2,576,002
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