enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
1.730
+0.020 (1.17%)
May 14, 2025, 10:17 AM - Market open
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.75 | 1.77 | 1.68 | 1.71 | 1.71 | -2.84% | 1,730,687 |
| May 12, 2025 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | 3.53% | 2,437,990 |
| May 9, 2025 | 1.70 | 1.72 | 1.63 | 1.70 | 1.70 | - | 3,094,873 |
| May 8, 2025 | 1.60 | 1.73 | 1.60 | 1.70 | 1.70 | 6.25% | 2,764,051 |
| May 7, 2025 | 1.64 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 2,361,138 |
| May 6, 2025 | 1.55 | 1.64 | 1.52 | 1.63 | 1.63 | 3.82% | 3,008,963 |
| May 5, 2025 | 1.63 | 1.64 | 1.55 | 1.57 | 1.57 | -2.48% | 1,494,084 |
| May 2, 2025 | 1.58 | 1.64 | 1.55 | 1.61 | 1.61 | 3.87% | 2,225,807 |
| May 1, 2025 | 1.51 | 1.61 | 1.51 | 1.55 | 1.55 | 2.65% | 1,522,241 |
| Apr 30, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -4.43% | 1,380,400 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 1,850,172 |
| Apr 28, 2025 | 1.58 | 1.65 | 1.52 | 1.63 | 1.63 | 1.87% | 1,416,468 |
| Apr 25, 2025 | 1.62 | 1.65 | 1.54 | 1.60 | 1.60 | -0.62% | 1,568,109 |
| Apr 24, 2025 | 1.40 | 1.62 | 1.40 | 1.61 | 1.61 | 13.38% | 2,125,445 |
| Apr 23, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 9.23% | 1,444,315 |
| Apr 22, 2025 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 1,014,527 |
| Apr 21, 2025 | 1.39 | 1.41 | 1.27 | 1.29 | 1.29 | -7.86% | 1,768,838 |
| Apr 17, 2025 | 1.34 | 1.44 | 1.30 | 1.40 | 1.40 | 5.26% | 1,647,657 |
| Apr 16, 2025 | 1.25 | 1.41 | 1.25 | 1.33 | 1.33 | 3.10% | 1,974,836 |
| Apr 15, 2025 | 1.34 | 1.36 | 1.26 | 1.29 | 1.29 | -2.27% | 1,411,088 |
| Apr 14, 2025 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -2.22% | 1,810,843 |
| Apr 11, 2025 | 1.22 | 1.37 | 1.22 | 1.35 | 1.35 | 11.57% | 1,867,465 |
| Apr 10, 2025 | 1.24 | 1.26 | 1.13 | 1.21 | 1.21 | -3.97% | 1,466,027 |
| Apr 9, 2025 | 1.14 | 1.28 | 1.10 | 1.26 | 1.26 | 6.78% | 4,282,817 |
| Apr 8, 2025 | 1.30 | 1.34 | 1.14 | 1.18 | 1.18 | -0.84% | 2,457,176 |
| Apr 7, 2025 | 1.11 | 1.24 | 1.06 | 1.19 | 1.19 | 2.59% | 2,600,324 |
| Apr 4, 2025 | 1.10 | 1.17 | 1.01 | 1.16 | 1.16 | -1.69% | 1,963,467 |
| Apr 3, 2025 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -7.09% | 2,973,771 |
| Apr 2, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1.27 | -4.51% | 1,917,990 |
| Apr 1, 2025 | 1.36 | 1.39 | 1.28 | 1.33 | 1.33 | -2.92% | 2,180,071 |
| Mar 31, 2025 | 1.27 | 1.41 | 1.25 | 1.37 | 1.37 | 4.58% | 4,074,463 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -5.76% | 2,045,505 |
| Mar 27, 2025 | 1.44 | 1.47 | 1.38 | 1.39 | 1.39 | -4.79% | 1,445,314 |
| Mar 26, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | 1.46 | -5.81% | 2,155,617 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.50 | 1.55 | 1.55 | -4.91% | 1,917,587 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.59 | 1.63 | 1.63 | -1.21% | 1,265,987 |
| Mar 21, 2025 | 1.65 | 1.69 | 1.55 | 1.65 | 1.65 | -0.60% | 2,602,604 |
| Mar 20, 2025 | 1.59 | 1.68 | 1.56 | 1.66 | 1.66 | 1.22% | 1,633,504 |
| Mar 19, 2025 | 1.56 | 1.67 | 1.52 | 1.64 | 1.64 | 5.81% | 1,701,280 |
| Mar 18, 2025 | 1.55 | 1.59 | 1.49 | 1.55 | 1.55 | 0.65% | 2,515,945 |
| Mar 17, 2025 | 1.50 | 1.58 | 1.44 | 1.54 | 1.54 | 6.21% | 1,569,130 |
| Mar 14, 2025 | 1.42 | 1.48 | 1.39 | 1.45 | 1.45 | 3.57% | 1,272,042 |
| Mar 13, 2025 | 1.44 | 1.44 | 1.34 | 1.40 | 1.40 | -0.71% | 2,371,478 |
| Mar 12, 2025 | 1.53 | 1.57 | 1.40 | 1.41 | 1.41 | -6.31% | 2,205,780 |
| Mar 11, 2025 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | 3.79% | 1,904,381 |
| Mar 10, 2025 | 1.60 | 1.61 | 1.38 | 1.45 | 1.45 | -9.94% | 2,271,611 |
| Mar 7, 2025 | 1.67 | 1.69 | 1.55 | 1.61 | 1.61 | -2.42% | 2,120,190 |
| Mar 6, 2025 | 1.79 | 1.79 | 1.60 | 1.65 | 1.65 | -6.78% | 2,842,163 |
| Mar 5, 2025 | 1.72 | 1.78 | 1.60 | 1.77 | 1.77 | 4.73% | 3,070,563 |
| Mar 4, 2025 | 1.41 | 1.71 | 1.36 | 1.69 | 1.69 | 25.19% | 8,496,370 |