Skip to main content
enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
3.080
-0.110 (-3.45%)
At close: Sep 26, 2025, 4:00 PM EDT
3.170
+0.090 (2.92%)
After-hours: Sep 26, 2025, 7:59 PM EDT

enCore Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.223.273.063.083.08-3.45%3,161,821
Sep 25, 20253.023.262.963.193.192.24%6,470,021
Sep 24, 20253.113.373.103.123.120.97%7,448,414
Sep 23, 20253.033.282.893.093.096.55%8,209,832
Sep 22, 20252.872.952.712.902.903.94%4,978,626
Sep 19, 20252.602.852.602.792.796.90%8,097,015
Sep 18, 20252.602.652.492.612.611.16%2,744,610
Sep 17, 20252.522.642.502.582.582.79%5,099,429
Sep 16, 20252.592.592.472.512.51-0.40%2,916,318
Sep 15, 20252.262.592.212.522.5213.00%8,370,438
Sep 12, 20252.322.322.222.232.23-4.70%2,167,469
Sep 11, 20252.312.372.272.342.34-2,258,727
Sep 10, 20252.352.362.282.342.341.74%2,569,609
Sep 9, 20252.322.372.262.302.30-2.54%3,365,487
Sep 8, 20252.352.362.272.362.361.29%1,731,680
Sep 5, 20252.332.372.272.332.330.43%2,265,927
Sep 4, 20252.362.372.272.322.32-1.69%2,137,066
Sep 3, 20252.402.432.342.362.36-0.84%3,172,894
Sep 2, 20252.312.402.242.382.38-3,423,454
Aug 29, 20252.412.512.342.382.381.28%3,680,035
Aug 28, 20252.302.382.272.352.353.07%8,787,866
Aug 27, 20252.372.412.272.282.28-2.98%2,468,649
Aug 26, 20252.262.422.262.352.353.07%6,960,973
Aug 25, 20252.382.382.282.282.28-3.80%6,466,827
Aug 22, 20252.262.392.212.372.377.48%8,170,574
Aug 21, 20252.172.212.132.212.213.28%5,510,228
Aug 20, 20252.302.302.062.142.14-17.25%22,990,795
Aug 19, 20252.882.892.552.582.58-9.47%2,506,431
Aug 18, 20252.762.852.682.852.854.01%1,631,326
Aug 15, 20252.802.822.702.742.74-2.14%1,224,064
Aug 14, 20252.742.862.712.802.80-1,441,531
Aug 13, 20252.872.902.712.802.80-0.36%1,864,160
Aug 12, 20252.792.882.722.812.813.69%2,463,890
Aug 11, 20252.682.822.602.712.711.50%1,881,792
Aug 8, 20252.722.862.672.672.67-0.74%1,682,192
Aug 7, 20252.792.842.622.692.69-2.89%1,857,786
Aug 6, 20252.752.842.722.772.771.47%1,361,453
Aug 5, 20252.642.762.572.732.731.87%2,030,096
Aug 4, 20252.582.692.562.682.685.51%1,071,439
Aug 1, 20252.552.562.392.542.54-3.79%2,856,960
Jul 31, 20252.642.712.592.642.64-1.49%3,591,929
Jul 30, 20252.732.852.652.682.68-3.25%1,912,358
Jul 29, 20253.063.062.752.772.77-9.18%3,335,351
Jul 28, 20253.093.102.883.053.050.33%3,320,378
Jul 25, 20253.113.112.913.043.04-1.62%1,950,661
Jul 24, 20253.163.173.043.093.09-2.22%2,566,864
Jul 23, 20253.063.202.993.163.164.64%2,555,485
Jul 22, 20252.913.072.913.023.022.72%2,319,173
Jul 21, 20253.033.092.932.942.94-1.34%2,186,543
Jul 18, 20252.983.022.892.982.980.34%2,095,941