enCore Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.74	2.86	2.71	2.80	-	-	1,169,911
Aug 13, 2025	2.87	2.90	2.71	2.80	2.80	-0.36%	1,864,160
Aug 12, 2025	2.79	2.88	2.72	2.81	2.81	3.69%	2,463,890
Aug 11, 2025	2.68	2.82	2.60	2.71	2.71	1.50%	1,881,792
Aug 8, 2025	2.72	2.86	2.67	2.67	2.67	-0.74%	1,682,192
Aug 7, 2025	2.79	2.84	2.62	2.69	2.69	-2.89%	1,857,786
Aug 6, 2025	2.75	2.84	2.72	2.77	2.77	1.47%	1,361,453
Aug 5, 2025	2.64	2.76	2.57	2.73	2.73	1.87%	2,030,096
Aug 4, 2025	2.58	2.69	2.56	2.68	2.68	5.51%	1,071,439
Aug 1, 2025	2.55	2.56	2.39	2.54	2.54	-3.79%	2,856,960
Jul 31, 2025	2.64	2.71	2.59	2.64	2.64	-1.49%	3,591,929
Jul 30, 2025	2.73	2.85	2.65	2.68	2.68	-3.25%	1,912,358
Jul 29, 2025	3.06	3.06	2.75	2.77	2.77	-9.18%	3,335,351
Jul 28, 2025	3.09	3.10	2.88	3.05	3.05	0.33%	3,320,378
Jul 25, 2025	3.11	3.11	2.91	3.04	3.04	-1.62%	1,950,661
Jul 24, 2025	3.16	3.17	3.04	3.09	3.09	-2.22%	2,566,864
Jul 23, 2025	3.06	3.20	2.99	3.16	3.16	4.64%	2,555,485
Jul 22, 2025	2.91	3.07	2.91	3.02	3.02	2.72%	2,319,173
Jul 21, 2025	3.03	3.09	2.93	2.94	2.94	-1.34%	2,186,543
Jul 18, 2025	2.98	3.02	2.89	2.98	2.98	0.34%	2,095,941
Jul 17, 2025	2.93	2.97	2.85	2.97	2.97	1.37%	2,631,312
Jul 16, 2025	2.81	2.94	2.78	2.93	2.93	3.53%	1,938,784
Jul 15, 2025	2.83	2.85	2.65	2.83	2.83	1.43%	2,555,126
Jul 14, 2025	2.68	2.80	2.64	2.79	2.79	4.10%	1,839,211
Jul 11, 2025	2.57	2.73	2.53	2.68	2.68	3.47%	1,625,682
Jul 10, 2025	2.61	2.70	2.52	2.59	2.59	-0.77%	3,241,575
Jul 9, 2025	2.68	2.69	2.57	2.61	2.61	-2.43%	1,868,203
Jul 8, 2025	2.88	2.89	2.64	2.68	2.68	-7.44%	2,567,870
Jul 7, 2025	2.87	2.96	2.79	2.89	2.89	-1.37%	2,613,024
Jul 3, 2025	2.91	2.96	2.82	2.93	2.93	1.74%	2,097,895
Jul 2, 2025	2.79	2.96	2.77	2.88	2.88	4.35%	3,952,952
Jul 1, 2025	2.90	2.90	2.67	2.76	2.76	-3.50%	2,585,069
Jun 30, 2025	2.66	2.93	2.62	2.86	2.86	7.92%	5,559,265
Jun 27, 2025	2.70	2.82	2.60	2.65	2.65	-2.21%	6,533,864
Jun 26, 2025	2.51	2.75	2.49	2.71	2.71	9.72%	4,558,944
Jun 25, 2025	2.58	2.59	2.44	2.47	2.47	-2.76%	3,117,618
Jun 24, 2025	2.48	2.61	2.43	2.54	2.54	8.09%	4,540,386
Jun 23, 2025	2.29	2.40	2.26	2.35	2.35	0.43%	2,730,541
Jun 20, 2025	2.47	2.48	2.25	2.34	2.34	-4.10%	8,104,641
Jun 18, 2025	2.41	2.46	2.35	2.44	2.44	1.24%	3,004,903
Jun 17, 2025	2.43	2.46	2.37	2.41	2.41	-0.41%	2,427,482
Jun 16, 2025	2.33	2.62	2.33	2.42	2.42	10.50%	5,571,053
Jun 13, 2025	2.03	2.23	2.02	2.19	2.19	4.78%	2,275,773
Jun 12, 2025	2.08	2.12	2.03	2.09	2.09	-0.95%	1,701,448
Jun 11, 2025	2.10	2.18	2.07	2.11	2.11	0.96%	2,407,443
Jun 10, 2025	2.31	2.31	2.06	2.09	2.09	-7.73%	2,736,640
Jun 9, 2025	2.18	2.42	2.13	2.27	2.27	5.84%	4,901,044
Jun 6, 2025	2.17	2.17	2.06	2.14	2.14	-	2,282,361
Jun 5, 2025	2.14	2.19	2.05	2.14	2.14	0.47%	1,936,513
Jun 4, 2025	2.22	2.24	2.10	2.13	2.13	-2.74%	2,387,693