Skip to main content
enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.350
+0.020 (1.50%)
At close: Jun 26, 2026, 4:00 PM EDT
1.349
-0.001 (-0.04%)
After-hours: Jun 26, 2026, 7:46 PM EDT

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.331.391.311.351.351.50%5,844,025
Jun 25, 20261.421.451.331.331.33-4.32%2,174,107
Jun 24, 20261.451.461.381.391.39-6.08%1,997,006
Jun 23, 20261.491.591.471.481.48-3.27%2,686,089
Jun 22, 20261.601.621.511.531.53-7.27%4,093,374
Jun 18, 20261.711.751.601.651.651.85%12,419,574
Jun 17, 20261.671.751.601.621.62-2.99%5,171,859
Jun 16, 20261.591.711.531.671.678.44%7,870,132
Jun 15, 20261.421.551.411.541.5413.24%4,787,146
Jun 12, 20261.431.471.361.361.36-0.73%2,402,563
Jun 11, 20261.301.401.291.371.377.03%3,385,932
Jun 10, 20261.291.351.271.281.28-2,809,071
Jun 9, 20261.361.391.261.281.28-5.19%3,094,364
Jun 8, 20261.441.451.351.351.35-2.17%2,047,457
Jun 5, 20261.571.571.351.381.38-12.93%3,570,568
Jun 4, 20261.601.671.571.591.590.32%1,628,982
Jun 3, 20261.741.741.571.581.58-9.20%3,673,414
Jun 2, 20261.671.791.631.741.746.10%5,914,415
Jun 1, 20261.601.691.561.641.642.50%2,489,567
May 29, 20261.551.621.501.601.601.91%2,084,002
May 28, 20261.551.601.511.571.571.95%1,660,490
May 27, 20261.591.601.511.541.54-3.14%2,278,570
May 26, 20261.511.621.501.591.597.43%2,522,490
May 22, 20261.481.531.471.481.480.68%1,867,110
May 21, 20261.451.491.421.471.474.26%2,345,130
May 20, 20261.401.431.351.411.411.44%2,315,442
May 19, 20261.491.501.341.391.39-4.79%4,632,546
May 18, 20261.551.561.451.461.46-3.95%2,423,753
May 15, 20261.561.571.511.521.52-6.17%2,547,342
May 14, 20261.631.671.571.621.621.89%2,822,121
May 13, 20261.651.661.551.591.59-3.64%3,637,163
May 12, 20261.621.661.581.651.65-1.20%3,416,801
May 11, 20261.701.741.621.671.670.91%4,510,289
May 8, 20261.881.881.651.661.66-11.50%7,747,543
May 7, 20261.951.981.851.871.87-3.61%2,094,043
May 6, 20261.881.971.851.941.944.30%3,810,141
May 5, 20261.861.901.821.861.86-1,926,528
May 4, 20261.861.921.831.861.86-0.53%1,764,521
May 1, 20261.941.941.811.871.87-4.59%2,671,628
Apr 30, 20261.861.981.851.961.965.95%2,774,878
Apr 29, 20261.921.921.831.851.85-3.14%1,396,000
Apr 28, 20261.961.961.861.911.91-2.55%1,372,078
Apr 27, 20261.942.001.921.961.961.03%1,798,548
Apr 24, 20262.002.031.931.941.94-2.02%1,955,381
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