enCore Energy Corp. (EU)
NASDAQ: EU
· Real-Time Price · USD
2.33
0.01 (0.43%)
At close: Sep 05, 2025, 3:59 PM
2.35
0.86%
After-hours: Sep 05, 2025, 07:24 PM EDT
EU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.33 | 2.37 | 2.27 | 2.33 | 2.33 | 0.43% | 2,239,765 |
| Sep 4, 2025 | 2.36 | 2.37 | 2.27 | 2.32 | 2.32 | -1.69% | 2,137,100 |
| Sep 3, 2025 | 2.40 | 2.43 | 2.34 | 2.36 | 2.36 | -0.84% | 3,192,600 |
| Sep 2, 2025 | 2.31 | 2.40 | 2.24 | 2.38 | 2.38 | 0.00% | 3,423,500 |
| Aug 29, 2025 | 2.41 | 2.51 | 2.34 | 2.38 | 2.38 | 1.28% | 3,680,035 |
| Aug 28, 2025 | 2.30 | 2.38 | 2.27 | 2.35 | 2.35 | 3.07% | 8,787,900 |
| Aug 27, 2025 | 2.37 | 2.40 | 2.27 | 2.28 | 2.28 | -2.98% | 2,468,649 |
| Aug 26, 2025 | 2.26 | 2.42 | 2.26 | 2.35 | 2.35 | 3.07% | 6,961,000 |
| Aug 25, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -3.80% | 6,466,827 |
| Aug 22, 2025 | 2.26 | 2.38 | 2.21 | 2.37 | 2.37 | 7.24% | 8,170,600 |
| Aug 21, 2025 | 2.17 | 2.21 | 2.13 | 2.21 | 2.21 | 3.76% | 5,510,228 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.06 | 2.13 | 2.13 | -17.44% | 22,990,800 |
| Aug 19, 2025 | 2.88 | 2.89 | 2.55 | 2.58 | 2.58 | -9.47% | 2,506,431 |
| Aug 18, 2025 | 2.76 | 2.85 | 2.68 | 2.85 | 2.85 | 4.01% | 1,631,326 |
| Aug 15, 2025 | 2.80 | 2.82 | 2.70 | 2.74 | 2.74 | -2.14% | 1,224,100 |
| Aug 14, 2025 | 2.74 | 2.86 | 2.71 | 2.80 | 2.80 | 0.00% | 1,441,531 |
| 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 |