enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 169,558 |
| 2026-10-20 | 1.110 | 1.160 | 1.110 | 1.140 | 1.140 | 301,553 |
| 2026-10-19 | 1.190 | 1.190 | 1.130 | 1.170 | 1.170 | 299,843 |
| 2026-10-16 | 1.210 | 1.210 | 1.125 | 1.190 | 1.190 | 328,781 |
| 2026-10-15 | 1.200 | 1.200 | 1.140 | 1.160 | 1.160 | 452,200 |
| 2026-10-14 | 1.290 | 1.290 | 1.160 | 1.200 | 1.200 | 686,100 |
| 2026-10-13 | 1.340 | 1.340 | 1.270 | 1.290 | 1.290 | 202,300 |
| 2026-10-09 | 1.450 | 1.480 | 1.350 | 1.390 | 1.390 | 391,300 |
| 2026-10-08 | 1.540 | 1.540 | 1.420 | 1.440 | 1.440 | 489,600 |
| 2026-10-07 | 1.630 | 1.630 | 1.520 | 1.560 | 1.560 | 640,400 |
| 2026-10-06 | 1.530 | 1.680 | 1.530 | 1.630 | 1.630 | 325,300 |
| 2026-10-05 | 1.490 | 1.530 | 1.430 | 1.530 | 1.530 | 302,200 |
| 2026-10-02 | 1.480 | 1.510 | 1.440 | 1.470 | 1.470 | 155,500 |
| 2026-10-01 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 171,800 |
| 2026-09-30 | 1.650 | 1.680 | 1.480 | 1.490 | 1.490 | 1,169,700 |
| 2026-09-29 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 163,900 |
| 2026-09-28 | 1.770 | 1.790 | 1.690 | 1.760 | 1.760 | 388,500 |
| 2026-09-25 | 1.700 | 1.800 | 1.630 | 1.800 | 1.800 | 326,400 |
| 2026-09-24 | 1.622 | 1.709 | 1.573 | 1.699 | 1.699 | 519,554 |
| 2026-09-23 | 1.631 | 1.738 | 1.573 | 1.641 | 1.641 | 615,798 |
| 2026-09-22 | 1.530 | 1.770 | 1.510 | 1.710 | 1.651 | 1,079,719 |
| 2026-09-21 | 1.310 | 1.520 | 1.300 | 1.520 | 1.467 | 1,174,513 |
| 2026-09-18 | 1.400 | 1.400 | 1.110 | 1.250 | 1.207 | 4,072,723 |
| 2026-09-17 | 1.300 | 1.380 | 1.270 | 1.380 | 1.332 | 752,136 |
| 2026-09-16 | 1.290 | 1.300 | 1.220 | 1.250 | 1.207 | 412,535 |
| 2026-09-15 | 1.310 | 1.310 | 1.220 | 1.290 | 1.245 | 452,007 |
| 2026-09-14 | 1.500 | 1.510 | 1.080 | 1.270 | 1.226 | 2,339,495 |
| 2026-09-11 | 1.670 | 1.670 | 1.510 | 1.510 | 1.458 | 474,488 |
| 2026-09-10 | 1.700 | 1.700 | 1.600 | 1.640 | 1.583 | 217,871 |
| 2026-09-09 | 1.690 | 1.760 | 1.670 | 1.710 | 1.651 | 583,164 |
| 2026-09-08 | 1.680 | 1.770 | 1.680 | 1.700 | 1.641 | 253,302 |
| 2026-09-04 | 1.710 | 1.770 | 1.700 | 1.710 | 1.651 | 209,790 |
| 2026-09-03 | 1.690 | 1.810 | 1.690 | 1.710 | 1.651 | 801,346 |
| 2026-09-02 | 1.690 | 1.720 | 1.610 | 1.650 | 1.593 | 370,474 |
| 2026-09-01 | 1.720 | 1.720 | 1.650 | 1.650 | 1.593 | 502,564 |
| 2026-08-31 | 1.750 | 1.810 | 1.740 | 1.740 | 1.680 | 318,259 |
| 2026-08-28 | 1.920 | 1.930 | 1.770 | 1.790 | 1.728 | 428,490 |
| 2026-08-27 | 1.900 | 1.940 | 1.820 | 1.920 | 1.853 | 908,365 |
| 2026-08-26 | 1.930 | 2.080 | 1.870 | 1.900 | 1.834 | 998,186 |
| 2026-08-25 | 1.690 | 1.920 | 1.690 | 1.920 | 1.853 | 764,257 |
| 2026-08-24 | 1.690 | 1.740 | 1.650 | 1.710 | 1.651 | 427,039 |
| 2026-08-21 | 1.460 | 1.660 | 1.460 | 1.650 | 1.593 | 1,511,213 |
| 2026-08-20 | 1.500 | 1.510 | 1.420 | 1.460 | 1.409 | 401,968 |
| 2026-08-19 | 1.490 | 1.530 | 1.490 | 1.530 | 1.477 | 277,441 |
| 2026-08-18 | 1.580 | 1.580 | 1.490 | 1.500 | 1.448 | 1,421,496 |
| 2026-08-17 | 1.680 | 1.680 | 1.560 | 1.580 | 1.525 | 480,497 |
| 2026-08-14 | 1.600 | 1.690 | 1.600 | 1.670 | 1.612 | 254,752 |
| 2026-08-13 | 1.800 | 1.800 | 1.530 | 1.530 | 1.477 | 857,186 |
| 2026-08-12 | 1.950 | 1.990 | 1.910 | 1.930 | 1.863 | 249,572 |
| 2026-08-11 | 1.890 | 1.950 | 1.840 | 1.930 | 1.863 | 409,220 |
| 2026-08-10 | 1.740 | 1.850 | 1.730 | 1.850 | 1.786 | 348,925 |
| 2026-08-07 | 1.620 | 1.740 | 1.620 | 1.720 | 1.660 | 219,425 |
| 2026-08-06 | 1.600 | 1.660 | 1.580 | 1.620 | 1.564 | 247,915 |
| 2026-08-05 | 1.720 | 1.720 | 1.600 | 1.680 | 1.622 | 270,500 |
| 2026-08-04 | 1.560 | 1.720 | 1.560 | 1.650 | 1.593 | 562,030 |
| 2026-07-31 | 1.630 | 1.630 | 1.510 | 1.520 | 1.467 | 828,282 |
| 2026-07-30 | 1.510 | 1.600 | 1.500 | 1.590 | 1.535 | 247,604 |
| 2026-07-29 | 1.600 | 1.610 | 1.490 | 1.510 | 1.458 | 401,761 |
| 2026-07-28 | 1.690 | 1.690 | 1.600 | 1.620 | 1.564 | 155,918 |
| 2026-07-27 | 1.670 | 1.750 | 1.660 | 1.670 | 1.612 | 297,436 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.