enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.73	3.83	3.55	3.60	3.60	-	174,414
Jun 26, 2025	3.44	3.73	3.40	3.60	3.60	5.26%	302,000
Jun 25, 2025	3.52	3.53	3.36	3.42	3.42	-1.72%	135,800
Jun 24, 2025	3.33	3.57	3.33	3.48	3.48	9.43%	324,319
Jun 23, 2025	3.21	3.29	3.13	3.18	3.18	-4.50%	395,000
Jun 20, 2025	3.36	3.48	3.09	3.33	3.33	-	2,191,400
Jun 19, 2025	3.36	3.37	3.26	3.33	3.33	-1.19%	43,011
Jun 18, 2025	3.27	3.37	3.21	3.37	3.37	1.81%	366,700
Jun 17, 2025	3.30	3.33	3.23	3.31	3.31	0.91%	252,238
Jun 16, 2025	3.16	3.54	3.16	3.28	3.28	10.07%	677,600
Jun 13, 2025	2.82	3.02	2.75	2.98	2.98	4.93%	261,100
Jun 12, 2025	2.84	2.88	2.78	2.84	2.84	-0.35%	115,900
Jun 11, 2025	2.88	2.95	2.85	2.85	2.85	-0.70%	175,842
Jun 10, 2025	3.13	3.13	2.81	2.87	2.87	-7.12%	223,914
Jun 9, 2025	3.01	3.30	2.93	3.09	3.09	5.10%	419,631
Jun 6, 2025	2.98	2.98	2.82	2.94	2.94	-0.34%	173,428
Jun 5, 2025	2.97	2.97	2.81	2.95	2.95	0.68%	152,248
Jun 4, 2025	3.02	3.04	2.88	2.93	2.93	-2.98%	93,100
Jun 3, 2025	2.84	3.06	2.75	3.02	3.02	9.42%	300,932
Jun 2, 2025	2.74	2.79	2.64	2.76	2.76	-	268,900
May 30, 2025	2.78	2.80	2.72	2.76	2.76	-1.78%	155,606
May 29, 2025	3.00	3.06	2.80	2.81	2.81	-4.42%	259,300
May 28, 2025	2.93	2.98	2.85	2.94	2.94	-	367,638
May 27, 2025	2.83	3.04	2.82	2.94	2.94	6.91%	545,341
May 26, 2025	2.80	2.84	2.70	2.75	2.75	2.61%	122,014
May 23, 2025	2.43	2.72	2.40	2.68	2.68	20.72%	447,234
May 22, 2025	2.19	2.27	2.18	2.22	2.22	3.74%	124,500
May 21, 2025	2.21	2.32	2.14	2.14	2.14	-3.60%	131,700
May 20, 2025	2.21	2.25	2.15	2.22	2.22	-2.20%	180,600
May 16, 2025	2.36	2.39	2.27	2.27	2.27	-4.62%	115,701
May 15, 2025	2.41	2.42	2.33	2.38	2.38	-2.06%	123,225
May 14, 2025	2.36	2.47	2.36	2.43	2.43	0.83%	84,127
May 13, 2025	2.39	2.45	2.36	2.41	2.41	0.42%	101,100
May 12, 2025	2.44	2.50	2.40	2.40	2.40	1.69%	299,823
May 9, 2025	2.36	2.40	2.27	2.36	2.36	-	195,123
May 8, 2025	2.20	2.39	2.20	2.36	2.36	10.80%	249,110
May 7, 2025	2.25	2.26	2.13	2.13	2.13	-5.33%	224,916
May 6, 2025	2.19	2.25	2.10	2.25	2.25	7.14%	220,900
May 5, 2025	2.22	2.25	2.10	2.10	2.10	-4.55%	58,707
May 2, 2025	2.16	2.25	2.15	2.20	2.20	3.29%	185,000
May 1, 2025	2.10	2.20	2.10	2.13	2.13	0.95%	316,600
Apr 30, 2025	2.16	2.17	2.08	2.11	2.11	-2.76%	115,900
Apr 29, 2025	2.26	2.28	2.17	2.17	2.17	-2.69%	235,608
Apr 28, 2025	2.21	2.28	2.11	2.23	2.23	3.24%	228,800
Apr 25, 2025	2.33	2.33	2.13	2.16	2.16	-6.09%	258,000
Apr 24, 2025	1.92	2.30	1.92	2.30	2.30	18.56%	178,500
Apr 23, 2025	1.82	2.00	1.82	1.94	1.94	8.99%	237,107
Apr 22, 2025	1.78	1.82	1.78	1.78	1.78	-1.11%	112,600
Apr 21, 2025	1.89	1.99	1.76	1.80	1.80	-4.76%	170,500
Apr 17, 2025	1.78	1.92	1.78	1.89	1.89	2.72%	208,046