enCore Energy Corp. (EU)
NASDAQ: EU
· Real-Time Price · USD
2.75
-0.05 (-1.79%)
At close: Aug 15, 2025, 3:59 PM
2.72
-0.90%
After-hours: Aug 15, 2025, 07:25 PM EDT
EU 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 | 2.80 | 0.00% | 1,439,043 |
| Aug 13, 2025 | 2.87 | 2.90 | 2.71 | 2.80 | 2.80 | -0.36% | 1,864,200 |
| 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% | 1,682,200 |
| Aug 7, 2025 | 2.79 | 2.84 | 2.62 | 2.69 | 2.69 | -2.89% | 1,857,800 |
| 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% | 2,030,100 |
| 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% | 2,857,000 |
| 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% | 1,912,400 |
| Jul 29, 2025 | 3.06 | 3.06 | 2.75 | 2.77 | 2.77 | -9.18% | 3,335,400 |
| 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% | 1,950,700 |
| Jul 24, 2025 | 3.16 | 3.17 | 3.03 | 3.09 | 3.09 | -2.22% | 2,566,900 |
| Jul 23, 2025 | 3.06 | 3.20 | 2.99 | 3.16 | 3.16 | 4.64% | 2,555,500 |
| Jul 22, 2025 | 2.91 | 3.07 | 2.91 | 3.02 | 3.02 | 2.72% | 2,319,200 |
| 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 |