enCore Energy Corp. (EU)
3.38
0.02 (0.60%)
At close: Jan 15, 2025, 12:26 PM
EU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.33 | 3.42 | 3.31 | 3.36 | 0.03 | 0.90% | 813,983 |
| Jan 13, 2025 | 3.32 | 3.45 | 3.26 | 3.33 | -0.04 | -1.19% | 1,616,664 |
| Jan 10, 2025 | 3.49 | 3.50 | 3.34 | 3.37 | -0.12 | -3.44% | 1,494,460 |
| Jan 8, 2025 | 3.46 | 3.50 | 3.34 | 3.49 | 0.00 | 0.00% | 1,011,195 |
| Jan 7, 2025 | 3.72 | 3.72 | 3.49 | 3.49 | -0.18 | -4.90% | 1,061,705 |
| Jan 6, 2025 | 3.62 | 3.82 | 3.62 | 3.67 | 0.08 | 2.23% | 1,394,289 |
| Jan 3, 2025 | 3.73 | 3.74 | 3.47 | 3.59 | -0.11 | -2.97% | 2,108,291 |
| Jan 2, 2025 | 3.48 | 3.72 | 3.43 | 3.70 | 0.29 | 8.50% | 3,251,058 |
| Dec 31, 2024 | 3.39 | 3.46 | 3.36 | 3.41 | 0.03 | 0.89% | 1,632,797 |
| Dec 30, 2024 | 3.44 | 3.44 | 3.34 | 3.38 | -0.06 | -1.74% | 1,803,253 |
| Dec 27, 2024 | 3.43 | 3.47 | 3.36 | 3.44 | -0.03 | -0.86% | 1,257,234 |
| Dec 26, 2024 | 3.40 | 3.52 | 3.36 | 3.47 | 0.07 | 2.06% | 690,332 |
| Dec 24, 2024 | 3.35 | 3.41 | 3.28 | 3.40 | 0.01 | 0.29% | 530,790 |
| Dec 23, 2024 | 3.32 | 3.43 | 3.28 | 3.39 | 0.12 | 3.67% | 1,303,641 |
| Dec 20, 2024 | 3.31 | 3.34 | 3.22 | 3.27 | -0.11 | -3.25% | 2,570,145 |
| Dec 19, 2024 | 3.40 | 3.41 | 3.23 | 3.38 | 0.13 | 4.00% | 1,628,026 |
| Dec 18, 2024 | 3.26 | 3.50 | 3.20 | 3.25 | 0.03 | 0.93% | 2,386,447 |
| Dec 17, 2024 | 3.20 | 3.38 | 3.12 | 3.22 | 0.01 | 0.31% | 4,205,665 |
| Dec 16, 2024 | 3.25 | 3.25 | 3.11 | 3.21 | -0.01 | -0.31% | 1,350,702 |
| Dec 13, 2024 | 3.36 | 3.37 | 3.19 | 3.22 | -0.14 | -4.17% | 1,066,917 |
| Dec 12, 2024 | 3.35 | 3.41 | 3.25 | 3.36 | -0.05 | -1.47% | 886,896 |
| Dec 11, 2024 | 3.43 | 3.48 | 3.36 | 3.41 | -0.06 | -1.73% | 684,125 |
| Dec 10, 2024 | 3.40 | 3.50 | 3.37 | 3.47 | 0.08 | 2.36% | 880,771 |
| Dec 9, 2024 | 3.60 | 3.60 | 3.39 | 3.39 | -0.17 | -4.78% | 891,803 |
| Dec 6, 2024 | 3.63 | 3.67 | 3.50 | 3.56 | -0.06 | -1.66% | 1,260,304 |
| Dec 5, 2024 | 3.58 | 3.65 | 3.51 | 3.62 | 0.04 | 1.12% | 767,388 |
| Dec 4, 2024 | 3.65 | 3.69 | 3.51 | 3.58 | -0.03 | -0.83% | 949,897 |
| Dec 3, 2024 | 3.71 | 3.74 | 3.54 | 3.61 | -0.13 | -3.48% | 1,921,166 |
| Dec 2, 2024 | 3.90 | 3.90 | 3.69 | 3.74 | -0.04 | -1.06% | 786,536 |
| Nov 29, 2024 | 3.75 | 3.92 | 3.75 | 3.78 | 0.07 | 1.89% | 580,368 |
| Nov 27, 2024 | 3.70 | 3.80 | 3.68 | 3.71 | -0.03 | -0.80% | 455,343 |
| Nov 26, 2024 | 3.73 | 3.80 | 3.71 | 3.74 | -0.03 | -0.80% | 675,960 |
| Nov 25, 2024 | 3.83 | 3.88 | 3.68 | 3.77 | -0.08 | -2.08% | 951,898 |
| Nov 22, 2024 | 3.98 | 3.98 | 3.66 | 3.85 | -0.09 | -2.28% | 1,447,019 |
| Nov 21, 2024 | 3.83 | 3.96 | 3.80 | 3.94 | 0.11 | 2.87% | 1,366,313 |
| Nov 20, 2024 | 3.98 | 4.00 | 3.77 | 3.83 | -0.10 | -2.54% | 691,217 |
| Nov 19, 2024 | 3.83 | 3.95 | 3.76 | 3.93 | 0.15 | 3.97% | 1,301,831 |
| Nov 18, 2024 | 3.70 | 4.07 | 3.69 | 3.78 | 0.19 | 5.29% | 1,715,984 |
| Nov 15, 2024 | 3.58 | 3.91 | 3.50 | 3.59 | 0.02 | 0.56% | 1,654,529 |
| Nov 14, 2024 | 3.47 | 3.66 | 3.45 | 3.57 | 0.10 | 2.88% | 1,190,270 |
| Nov 13, 2024 | 3.70 | 3.80 | 3.45 | 3.47 | -0.23 | -6.22% | 1,343,149 |
| Nov 12, 2024 | 3.70 | 3.74 | 3.50 | 3.70 | -0.03 | -0.80% | 1,519,631 |
| Nov 11, 2024 | 3.76 | 3.77 | 3.58 | 3.73 | -0.06 | -1.58% | 1,073,607 |
| Nov 8, 2024 | 3.80 | 3.81 | 3.66 | 3.79 | -0.02 | -0.52% | 835,662 |
| Nov 7, 2024 | 3.76 | 3.88 | 3.74 | 3.81 | 0.10 | 2.70% | 1,064,346 |
| Nov 6, 2024 | 3.70 | 3.82 | 3.47 | 3.71 | 0.16 | 4.51% | 1,624,256 |
| Nov 5, 2024 | 3.67 | 3.71 | 3.50 | 3.55 | -0.10 | -2.74% | 1,016,664 |
| Nov 4, 2024 | 3.77 | 3.77 | 3.53 | 3.65 | -0.15 | -3.95% | 2,025,399 |
| Nov 1, 2024 | 3.87 | 3.97 | 3.77 | 3.80 | -0.11 | -2.81% | 946,298 |
| Oct 31, 2024 | 3.93 | 4.02 | 3.80 | 3.91 | -0.05 | -1.26% | 1,342,506 |