enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.080 | 5.200 | 4.890 | 4.890 | 4.720 | 226,988 |
| 2024-08-23 | 4.650 | 5.090 | 4.640 | 4.900 | 4.730 | 430,976 |
| 2024-08-22 | 4.610 | 4.610 | 4.350 | 4.350 | 4.199 | 197,151 |
| 2024-08-21 | 4.570 | 4.750 | 4.520 | 4.750 | 4.585 | 109,194 |
| 2024-08-20 | 4.520 | 4.600 | 4.480 | 4.540 | 4.382 | 98,006 |
| 2024-08-19 | 4.490 | 4.630 | 4.490 | 4.510 | 4.353 | 269,774 |
| 2024-08-16 | 4.400 | 4.620 | 4.400 | 4.490 | 4.334 | 304,377 |
| 2024-08-15 | 4.400 | 4.700 | 4.390 | 4.680 | 4.517 | 194,146 |
| 2024-08-14 | 4.420 | 4.510 | 4.300 | 4.390 | 4.238 | 167,314 |
| 2024-08-13 | 4.620 | 4.620 | 4.280 | 4.280 | 4.131 | 103,911 |
| 2024-08-12 | 4.320 | 4.540 | 4.280 | 4.280 | 4.131 | 100,285 |
| 2024-08-09 | 4.480 | 4.480 | 4.260 | 4.260 | 4.112 | 157,472 |
| 2024-08-08 | 4.280 | 4.420 | 4.250 | 4.400 | 4.247 | 183,061 |
| 2024-08-07 | 4.550 | 4.710 | 4.150 | 4.150 | 4.006 | 193,421 |
| 2024-08-06 | 4.770 | 4.770 | 4.500 | 4.500 | 4.344 | 250,090 |
| 2024-08-02 | 4.840 | 4.970 | 4.670 | 4.800 | 4.633 | 441,232 |
| 2024-08-01 | 5.430 | 5.430 | 4.970 | 5.060 | 4.884 | 159,440 |
| 2024-07-31 | 5.210 | 5.490 | 5.200 | 5.400 | 5.212 | 663,040 |
| 2024-07-30 | 5.110 | 5.210 | 5.030 | 5.210 | 5.029 | 162,030 |
| 2024-07-29 | 5.300 | 5.370 | 5.000 | 5.070 | 4.894 | 124,838 |
| 2024-07-26 | 5.270 | 5.460 | 5.250 | 5.330 | 5.145 | 145,558 |
| 2024-07-25 | 5.230 | 5.360 | 5.080 | 5.270 | 5.087 | 205,024 |
| 2024-07-24 | 5.510 | 5.570 | 5.260 | 5.280 | 5.097 | 412,224 |
| 2024-07-23 | 5.490 | 5.570 | 5.390 | 5.540 | 5.348 | 119,140 |
| 2024-07-22 | 5.530 | 5.570 | 5.360 | 5.430 | 5.241 | 92,411 |
| 2024-07-19 | 5.450 | 5.500 | 5.330 | 5.450 | 5.261 | 113,131 |
| 2024-07-18 | 5.640 | 5.780 | 5.450 | 5.450 | 5.261 | 260,658 |
| 2024-07-17 | 5.850 | 5.930 | 5.460 | 5.460 | 5.270 | 274,022 |
| 2024-07-16 | 6.000 | 6.000 | 5.860 | 6.000 | 5.792 | 207,614 |
| 2024-07-15 | 5.860 | 6.040 | 5.860 | 6.000 | 5.792 | 143,072 |
| 2024-07-12 | 6.090 | 6.120 | 5.940 | 5.990 | 5.782 | 116,136 |
| 2024-07-11 | 6.000 | 6.090 | 5.960 | 6.040 | 5.830 | 82,673 |
| 2024-07-10 | 5.520 | 6.080 | 5.520 | 5.970 | 5.763 | 269,256 |
| 2024-07-09 | 5.470 | 5.620 | 5.470 | 5.590 | 5.396 | 122,248 |
| 2024-07-08 | 5.580 | 5.670 | 5.480 | 5.480 | 5.290 | 71,691 |
| 2024-07-05 | 5.600 | 5.660 | 5.450 | 5.600 | 5.405 | 95,416 |
| 2024-07-04 | 5.450 | 5.700 | 5.450 | 5.700 | 5.502 | 25,175 |
| 2024-07-03 | 5.310 | 5.580 | 5.310 | 5.500 | 5.309 | 106,915 |
| 2024-07-02 | 5.340 | 5.360 | 5.260 | 5.280 | 5.097 | 115,100 |
| 2024-06-28 | 5.510 | 5.570 | 5.250 | 5.370 | 5.183 | 174,566 |
| 2024-06-27 | 5.260 | 5.480 | 5.260 | 5.410 | 5.222 | 90,028 |
| 2024-06-26 | 5.120 | 5.340 | 5.120 | 5.250 | 5.068 | 99,870 |
| 2024-06-25 | 5.220 | 5.280 | 5.040 | 5.170 | 4.990 | 194,872 |
| 2024-06-24 | 5.440 | 5.440 | 5.170 | 5.240 | 5.058 | 103,186 |
| 2024-06-21 | 5.460 | 5.480 | 5.310 | 5.450 | 5.261 | 174,048 |
| 2024-06-20 | 5.700 | 5.720 | 5.450 | 5.450 | 5.261 | 165,449 |
| 2024-06-19 | 5.730 | 5.750 | 5.590 | 5.680 | 5.483 | 59,259 |
| 2024-06-18 | 5.670 | 5.770 | 5.630 | 5.740 | 5.541 | 111,163 |
| 2024-06-17 | 5.700 | 5.700 | 5.560 | 5.590 | 5.396 | 94,172 |
| 2024-06-14 | 5.680 | 5.800 | 5.590 | 5.760 | 5.560 | 72,624 |
| 2024-06-13 | 5.600 | 5.820 | 5.600 | 5.650 | 5.454 | 188,552 |
| 2024-06-12 | 5.430 | 5.600 | 5.430 | 5.540 | 5.348 | 145,765 |
| 2024-06-11 | 5.650 | 5.650 | 5.320 | 5.350 | 5.164 | 242,631 |
| 2024-06-10 | 5.610 | 5.820 | 5.610 | 5.670 | 5.473 | 153,535 |
| 2024-06-07 | 5.900 | 5.910 | 5.640 | 5.660 | 5.463 | 113,131 |
| 2024-06-06 | 6.020 | 6.120 | 5.900 | 5.920 | 5.714 | 205,232 |
| 2024-06-05 | 6.160 | 6.260 | 5.920 | 5.920 | 5.714 | 170,008 |
| 2024-06-04 | 6.260 | 6.260 | 5.960 | 6.120 | 5.907 | 324,164 |
| 2024-06-03 | 6.530 | 6.610 | 6.270 | 6.490 | 6.265 | 124,838 |
| 2024-05-31 | 6.690 | 6.750 | 6.530 | 6.560 | 6.332 | 116,343 |
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.