enCore Energy Corp. (EU)
NASDAQ: EU
· Real-Time Price · USD
3.25
-0.06 (-1.81%)
At close: Oct 03, 2025, 3:59 PM
3.30
1.54%
After-hours: Oct 03, 2025, 07:43 PM EDT
EU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.20 | 3.34 | 3.12 | 3.31 | 3.31 | 4.09% | 4,303,501 |
| 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% | 4,108,100 |
| Sep 29, 2025 | 3.15 | 3.21 | 3.05 | 3.09 | 3.09 | 0.32% | 2,838,000 |
| Sep 26, 2025 | 3.22 | 3.27 | 3.06 | 3.08 | 3.08 | -3.45% | 3,161,821 |
| Sep 25, 2025 | 3.02 | 3.26 | 2.96 | 3.19 | 3.19 | 2.24% | 6,470,021 |
| Sep 24, 2025 | 3.11 | 3.37 | 3.10 | 3.12 | 3.12 | 0.97% | 7,448,414 |
| Sep 23, 2025 | 3.03 | 3.28 | 2.89 | 3.09 | 3.09 | 6.55% | 8,209,832 |
| Sep 22, 2025 | 2.87 | 2.95 | 2.71 | 2.90 | 2.90 | 3.94% | 4,978,626 |
| Sep 19, 2025 | 2.60 | 2.85 | 2.60 | 2.79 | 2.79 | 6.90% | 8,097,015 |
| Sep 18, 2025 | 2.60 | 2.65 | 2.49 | 2.61 | 2.61 | 1.16% | 2,744,610 |
| Sep 17, 2025 | 2.52 | 2.64 | 2.50 | 2.58 | 2.58 | 2.79% | 5,099,429 |
| Sep 16, 2025 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -0.40% | 2,916,318 |
| Sep 15, 2025 | 2.26 | 2.59 | 2.21 | 2.52 | 2.52 | 13.00% | 8,370,438 |
| Sep 12, 2025 | 2.32 | 2.32 | 2.22 | 2.23 | 2.23 | -4.70% | 2,167,469 |
| Sep 11, 2025 | 2.31 | 2.37 | 2.27 | 2.34 | 2.34 | 0.00% | 2,258,727 |
| Sep 10, 2025 | 2.35 | 2.36 | 2.28 | 2.34 | 2.34 | 1.74% | 2,569,609 |
| Sep 9, 2025 | 2.32 | 2.37 | 2.26 | 2.30 | 2.30 | -2.54% | 3,365,500 |
| Sep 8, 2025 | 2.35 | 2.36 | 2.27 | 2.36 | 2.36 | 1.29% | 1,731,680 |
| Sep 5, 2025 | 2.33 | 2.37 | 2.27 | 2.33 | 2.33 | 0.43% | 2,265,927 |
Page 1 of 136