enCore Energy Corp. (EU)
1.19
-0.08 (-6.30%)
At close: Apr 03, 2025, 3:59 PM
1.12
-5.49%
Pre-market: Apr 04, 2025, 09:13 AM EDT
enCore Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | -0.09 | -7.09% | 2,942,305 |
| Apr 2, 2025 | 1.32 | 1.33 | 1.24 | 1.27 | -0.06 | -4.51% | 1,918,000 |
| Apr 1, 2025 | 1.36 | 1.39 | 1.28 | 1.33 | -0.04 | -2.92% | 2,179,700 |
| Mar 31, 2025 | 1.27 | 1.41 | 1.25 | 1.37 | 0.06 | 4.58% | 4,074,500 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.27 | 1.31 | -0.08 | -5.76% | 2,045,400 |
| Mar 27, 2025 | 1.44 | 1.47 | 1.38 | 1.39 | -0.07 | -4.79% | 1,444,900 |
| Mar 26, 2025 | 1.54 | 1.55 | 1.43 | 1.46 | -0.09 | -5.81% | 2,155,600 |
| Mar 25, 2025 | 1.65 | 1.67 | 1.50 | 1.55 | -0.08 | -4.91% | 1,917,600 |
| Mar 24, 2025 | 1.66 | 1.67 | 1.59 | 1.63 | -0.02 | -1.21% | 1,266,000 |
| Mar 21, 2025 | 1.65 | 1.69 | 1.55 | 1.65 | -0.01 | -0.60% | 2,602,400 |
| Mar 20, 2025 | 1.59 | 1.68 | 1.56 | 1.66 | 0.02 | 1.22% | 1,633,500 |
| Mar 19, 2025 | 1.56 | 1.67 | 1.52 | 1.64 | 0.09 | 5.81% | 1,701,300 |
| Mar 18, 2025 | 1.55 | 1.59 | 1.48 | 1.55 | 0.01 | 0.65% | 2,515,600 |
| Mar 17, 2025 | 1.50 | 1.58 | 1.44 | 1.54 | 0.09 | 6.21% | 1,569,100 |
| Mar 14, 2025 | 1.42 | 1.48 | 1.39 | 1.45 | 0.05 | 3.57% | 1,272,000 |
| Mar 13, 2025 | 1.44 | 1.44 | 1.34 | 1.40 | -0.01 | -0.71% | 2,371,400 |
| Mar 12, 2025 | 1.53 | 1.57 | 1.40 | 1.41 | -0.10 | -6.62% | 2,205,800 |
| Mar 11, 2025 | 1.45 | 1.54 | 1.43 | 1.51 | 0.06 | 4.14% | 1,904,400 |
| Mar 10, 2025 | 1.60 | 1.61 | 1.38 | 1.45 | -0.16 | -9.94% | 2,277,500 |
| Mar 7, 2025 | 1.67 | 1.69 | 1.55 | 1.61 | -0.04 | -2.42% | 2,120,200 |
| Mar 6, 2025 | 1.79 | 1.79 | 1.60 | 1.65 | -0.12 | -6.78% | 2,842,200 |
| Mar 5, 2025 | 1.72 | 1.78 | 1.60 | 1.77 | 0.08 | 4.73% | 3,070,600 |
| Mar 4, 2025 | 1.41 | 1.71 | 1.36 | 1.69 | 0.34 | 25.19% | 8,496,400 |
| Mar 3, 2025 | 2.40 | 2.46 | 1.26 | 1.35 | -1.17 | -46.43% | 21,491,900 |
| Feb 28, 2025 | 2.48 | 2.53 | 2.42 | 2.52 | 0.03 | 1.20% | 1,071,300 |
| Feb 27, 2025 | 2.63 | 2.66 | 2.47 | 2.49 | -0.08 | -3.11% | 1,330,200 |
| Feb 26, 2025 | 2.51 | 2.67 | 2.51 | 2.57 | 0.09 | 3.63% | 1,582,400 |
| Feb 25, 2025 | 2.52 | 2.57 | 2.47 | 2.48 | -0.07 | -2.75% | 1,873,600 |
| Feb 24, 2025 | 2.62 | 2.69 | 2.51 | 2.55 | -0.09 | -3.41% | 1,708,300 |
| Feb 21, 2025 | 2.76 | 2.80 | 2.61 | 2.64 | -0.10 | -3.65% | 1,648,500 |
| Feb 20, 2025 | 2.75 | 2.83 | 2.73 | 2.74 | -0.01 | -0.36% | 846,900 |
| Feb 19, 2025 | 2.80 | 2.81 | 2.70 | 2.75 | -0.06 | -2.14% | 1,007,900 |
| Feb 18, 2025 | 2.76 | 2.84 | 2.71 | 2.81 | 0.01 | 0.36% | 1,424,000 |
| Feb 14, 2025 | 2.86 | 2.88 | 2.78 | 2.80 | -0.07 | -2.44% | 1,806,100 |
| Feb 13, 2025 | 2.94 | 2.97 | 2.83 | 2.87 | -0.03 | -1.03% | 1,047,400 |
| Feb 12, 2025 | 2.87 | 2.94 | 2.83 | 2.90 | -0.01 | -0.34% | 1,419,600 |
| Feb 11, 2025 | 2.85 | 2.95 | 2.82 | 2.91 | 0.06 | 2.11% | 1,091,500 |
| Feb 10, 2025 | 2.92 | 2.97 | 2.84 | 2.85 | -0.07 | -2.40% | 1,393,693 |
| Feb 7, 2025 | 3.00 | 3.01 | 2.91 | 2.92 | -0.06 | -2.01% | 1,430,000 |
| Feb 6, 2025 | 3.13 | 3.14 | 2.95 | 2.98 | -0.16 | -5.10% | 3,032,529 |
| Feb 5, 2025 | 3.20 | 3.26 | 3.10 | 3.14 | -0.08 | -2.48% | 1,796,094 |
| Feb 4, 2025 | 3.20 | 3.28 | 3.14 | 3.22 | 0.04 | 1.26% | 1,285,448 |
| Feb 3, 2025 | 3.20 | 3.29 | 3.13 | 3.18 | -0.13 | -3.93% | 2,179,784 |
| Jan 31, 2025 | 3.57 | 3.57 | 3.28 | 3.31 | -0.12 | -3.50% | 1,563,182 |
| Jan 30, 2025 | 3.45 | 3.54 | 3.38 | 3.43 | 0.12 | 3.63% | 2,060,978 |
| Jan 29, 2025 | 3.21 | 3.33 | 3.19 | 3.31 | 0.08 | 2.48% | 1,636,810 |
| Jan 28, 2025 | 3.30 | 3.31 | 3.18 | 3.23 | -0.04 | -1.22% | 1,228,237 |
| Jan 27, 2025 | 3.34 | 3.40 | 3.16 | 3.27 | -0.29 | -8.15% | 1,997,649 |
| Jan 24, 2025 | 3.73 | 3.75 | 3.51 | 3.56 | -0.09 | -2.47% | 1,082,948 |
| Jan 23, 2025 | 3.60 | 3.71 | 3.55 | 3.65 | 0.04 | 1.11% | 1,454,437 |