enCore Energy Corp. (EU)
NASDAQ: EU · Real-Time Price · USD
2.850
-0.190 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
2.870
+0.020 (0.70%)
After-hours: Dec 5, 2025, 7:52 PM EST
enCore Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.08 | 2.85 | 2.85 | 2.85 | -6.25% | 1,698,611 |
| Dec 4, 2025 | 2.83 | 3.07 | 2.71 | 3.04 | 3.04 | 7.42% | 3,226,271 |
| Dec 3, 2025 | 2.72 | 2.84 | 2.63 | 2.83 | 2.83 | 4.81% | 2,257,420 |
| Dec 2, 2025 | 2.63 | 2.75 | 2.63 | 2.70 | 2.70 | 1.89% | 1,821,936 |
| Dec 1, 2025 | 2.68 | 2.77 | 2.62 | 2.65 | 2.65 | -2.93% | 1,527,874 |
| Nov 28, 2025 | 2.70 | 2.77 | 2.67 | 2.73 | 2.73 | 1.87% | 1,449,030 |
| Nov 26, 2025 | 2.62 | 2.71 | 2.61 | 2.68 | 2.68 | 1.13% | 1,400,002 |
| Nov 25, 2025 | 2.57 | 2.66 | 2.47 | 2.65 | 2.65 | 3.11% | 1,711,653 |
| Nov 24, 2025 | 2.49 | 2.58 | 2.38 | 2.57 | 2.57 | 7.08% | 2,746,045 |
| Nov 21, 2025 | 2.38 | 2.44 | 2.27 | 2.40 | 2.40 | -1.23% | 3,559,822 |
| Nov 20, 2025 | 2.67 | 2.75 | 2.42 | 2.43 | 2.43 | -7.60% | 2,610,411 |
| Nov 19, 2025 | 2.49 | 2.70 | 2.49 | 2.63 | 2.63 | 5.62% | 2,782,480 |
| Nov 18, 2025 | 2.41 | 2.53 | 2.38 | 2.49 | 2.49 | 0.81% | 2,346,723 |
| Nov 17, 2025 | 2.69 | 2.71 | 2.46 | 2.47 | 2.47 | -9.52% | 2,337,882 |
| Nov 14, 2025 | 2.44 | 2.78 | 2.40 | 2.73 | 2.73 | 6.64% | 4,078,981 |
| Nov 13, 2025 | 2.65 | 2.71 | 2.51 | 2.56 | 2.56 | -4.83% | 1,819,968 |
| Nov 12, 2025 | 2.65 | 2.74 | 2.62 | 2.69 | 2.69 | 1.13% | 1,982,561 |
| Nov 11, 2025 | 2.71 | 2.71 | 2.55 | 2.66 | 2.66 | -3.27% | 2,220,448 |
| Nov 10, 2025 | 2.81 | 2.82 | 2.65 | 2.75 | 2.75 | 4.17% | 2,999,762 |
| Nov 7, 2025 | 2.51 | 2.64 | 2.45 | 2.64 | 2.64 | 2.72% | 2,783,064 |
| Nov 6, 2025 | 2.65 | 2.69 | 2.48 | 2.57 | 2.57 | -3.38% | 2,434,779 |
| Nov 5, 2025 | 2.69 | 2.71 | 2.57 | 2.66 | 2.66 | -1.12% | 4,070,766 |
| Nov 4, 2025 | 2.78 | 2.83 | 2.66 | 2.69 | 2.69 | -6.27% | 2,981,860 |
| Nov 3, 2025 | 3.08 | 3.13 | 2.84 | 2.87 | 2.87 | -7.12% | 2,869,287 |
| Oct 31, 2025 | 3.22 | 3.27 | 3.08 | 3.09 | 3.09 | -4.63% | 2,942,505 |
| Oct 30, 2025 | 3.03 | 3.27 | 3.01 | 3.24 | 3.24 | 4.18% | 3,098,802 |
| Oct 29, 2025 | 3.20 | 3.22 | 3.06 | 3.11 | 3.11 | -1.89% | 3,634,112 |
| Oct 28, 2025 | 3.09 | 3.36 | 3.07 | 3.17 | 3.17 | 8.93% | 6,571,529 |
| Oct 27, 2025 | 3.01 | 3.01 | 2.85 | 2.91 | 2.91 | -3.32% | 3,241,142 |
| Oct 24, 2025 | 2.99 | 3.05 | 2.91 | 3.01 | 3.01 | 2.03% | 3,547,785 |
| Oct 23, 2025 | 2.90 | 3.07 | 2.89 | 2.95 | 2.95 | 1.55% | 4,973,519 |
| Oct 22, 2025 | 2.73 | 2.93 | 2.72 | 2.91 | 2.91 | 0.87% | 5,353,240 |
| Oct 21, 2025 | 3.20 | 3.20 | 2.80 | 2.88 | 2.88 | -11.38% | 7,877,820 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.11 | 3.25 | 3.25 | - | 4,527,915 |
| Oct 17, 2025 | 3.37 | 3.47 | 3.14 | 3.25 | 3.25 | -7.41% | 5,245,072 |
| Oct 16, 2025 | 4.08 | 4.19 | 3.49 | 3.51 | 3.51 | -13.76% | 8,805,656 |
| Oct 15, 2025 | 3.87 | 4.10 | 3.65 | 4.07 | 4.07 | 11.20% | 14,374,308 |
| Oct 14, 2025 | 3.57 | 3.81 | 3.31 | 3.66 | 3.66 | - | 7,857,314 |
| Oct 13, 2025 | 3.51 | 3.72 | 3.48 | 3.66 | 3.66 | 8.61% | 5,728,645 |
| Oct 10, 2025 | 3.45 | 3.62 | 3.35 | 3.37 | 3.37 | -1.46% | 5,778,052 |
| Oct 9, 2025 | 3.48 | 3.56 | 3.38 | 3.42 | 3.42 | -1.44% | 3,188,729 |
| Oct 8, 2025 | 3.52 | 3.58 | 3.37 | 3.47 | 3.47 | 0.87% | 4,752,583 |
| Oct 7, 2025 | 3.36 | 3.54 | 3.31 | 3.44 | 3.44 | 2.08% | 4,198,739 |
| Oct 6, 2025 | 3.27 | 3.48 | 3.24 | 3.37 | 3.37 | 3.69% | 4,153,878 |
| Oct 3, 2025 | 3.33 | 3.48 | 3.21 | 3.25 | 3.25 | -1.81% | 5,370,435 |
| Oct 2, 2025 | 3.20 | 3.34 | 3.12 | 3.31 | 3.31 | 4.09% | 4,315,355 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | -0.93% | 3,457,342 |
| Sep 30, 2025 | 3.05 | 3.24 | 3.05 | 3.21 | 3.21 | 3.88% | 4,108,061 |
| Sep 29, 2025 | 3.15 | 3.21 | 3.05 | 3.09 | 3.09 | 0.32% | 2,837,960 |
| Sep 26, 2025 | 3.22 | 3.27 | 3.06 | 3.08 | 3.08 | -3.45% | 3,161,821 |