enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 6.690 | 6.750 | 6.530 | 6.560 | 6.332 | 116,343 |
| 2024-05-30 | 6.410 | 6.710 | 6.410 | 6.680 | 6.448 | 145,558 |
| 2024-05-29 | 6.430 | 6.590 | 6.280 | 6.590 | 6.361 | 136,856 |
| 2024-05-28 | 6.300 | 6.550 | 6.240 | 6.550 | 6.322 | 182,440 |
| 2024-05-27 | 6.370 | 6.470 | 6.260 | 6.260 | 6.043 | 32,738 |
| 2024-05-24 | 6.370 | 6.480 | 6.220 | 6.480 | 6.255 | 269,360 |
| 2024-05-23 | 6.400 | 6.500 | 6.340 | 6.380 | 6.158 | 138,617 |
| 2024-05-22 | 6.600 | 6.680 | 6.360 | 6.480 | 6.255 | 213,520 |
| 2024-05-21 | 6.550 | 6.760 | 6.550 | 6.570 | 6.342 | 343,641 |
| 2024-05-17 | 6.150 | 6.560 | 6.100 | 6.420 | 6.197 | 323,957 |
| 2024-05-16 | 6.100 | 6.210 | 6.010 | 6.110 | 5.898 | 206,578 |
| 2024-05-15 | 6.110 | 6.190 | 6.020 | 6.120 | 5.907 | 122,870 |
| 2024-05-14 | 6.260 | 6.430 | 6.080 | 6.190 | 5.975 | 123,284 |
| 2024-05-13 | 6.450 | 6.500 | 6.120 | 6.250 | 6.033 | 195,493 |
| 2024-05-10 | 6.700 | 6.700 | 6.440 | 6.580 | 6.351 | 118,208 |
| 2024-05-09 | 6.490 | 6.740 | 6.490 | 6.490 | 6.265 | 114,064 |
| 2024-05-08 | 6.830 | 6.830 | 6.430 | 6.600 | 6.371 | 131,054 |
| 2024-05-07 | 6.740 | 6.910 | 6.680 | 6.830 | 6.593 | 140,378 |
| 2024-05-06 | 6.580 | 6.880 | 6.580 | 6.740 | 6.506 | 301,372 |
| 2024-05-03 | 6.710 | 6.720 | 6.400 | 6.400 | 6.178 | 143,072 |
| 2024-05-02 | 6.430 | 6.820 | 6.430 | 6.720 | 6.487 | 238,073 |
| 2024-05-01 | 6.400 | 6.820 | 6.400 | 6.420 | 6.197 | 497,487 |
| 2024-04-30 | 6.250 | 6.300 | 6.040 | 6.300 | 6.081 | 239,834 |
| 2024-04-29 | 6.170 | 6.300 | 6.150 | 6.290 | 6.071 | 209,272 |
| 2024-04-26 | 5.920 | 6.120 | 5.920 | 6.100 | 5.888 | 138,824 |
| 2024-04-25 | 6.000 | 6.020 | 5.870 | 5.980 | 5.772 | 187,930 |
| 2024-04-24 | 5.810 | 6.010 | 5.800 | 5.990 | 5.782 | 193,214 |
| 2024-04-23 | 5.650 | 5.880 | 5.650 | 5.880 | 5.676 | 145,144 |
| 2024-04-22 | 5.630 | 5.780 | 5.630 | 5.670 | 5.473 | 122,870 |
| 2024-04-19 | 5.590 | 5.740 | 5.590 | 5.700 | 5.502 | 50,971 |
| 2024-04-18 | 5.710 | 5.770 | 5.600 | 5.600 | 5.405 | 50,142 |
| 2024-04-17 | 5.680 | 5.920 | 5.610 | 5.690 | 5.492 | 239,938 |
| 2024-04-16 | 5.700 | 5.870 | 5.550 | 5.700 | 5.502 | 246,464 |
| 2024-04-15 | 6.020 | 6.100 | 5.780 | 5.780 | 5.579 | 272,468 |
| 2024-04-12 | 6.220 | 6.350 | 5.990 | 6.040 | 5.830 | 230,717 |
| 2024-04-11 | 5.940 | 6.250 | 5.930 | 6.030 | 5.821 | 274,333 |
| 2024-04-10 | 5.860 | 5.950 | 5.760 | 5.930 | 5.724 | 172,494 |
| 2024-04-09 | 5.940 | 6.100 | 5.840 | 5.890 | 5.685 | 148,977 |
| 2024-04-08 | 6.100 | 6.100 | 5.830 | 5.940 | 5.734 | 412,121 |
| 2024-04-05 | 6.130 | 6.240 | 6.010 | 6.160 | 5.946 | 170,836 |
| 2024-04-04 | 6.530 | 6.530 | 6.030 | 6.030 | 5.821 | 170,940 |
| 2024-04-03 | 6.390 | 6.730 | 6.390 | 6.420 | 6.197 | 445,376 |
| 2024-04-02 | 6.070 | 6.350 | 6.030 | 6.240 | 6.023 | 289,355 |
| 2024-04-01 | 5.900 | 6.200 | 5.800 | 6.200 | 5.985 | 225,226 |
| 2024-03-28 | 5.840 | 5.960 | 5.820 | 5.940 | 5.734 | 696,503 |
| 2024-03-27 | 5.720 | 5.800 | 5.580 | 5.680 | 5.483 | 87,231 |
| 2024-03-26 | 5.850 | 5.850 | 5.540 | 5.630 | 5.434 | 172,908 |
| 2024-03-25 | 6.020 | 6.250 | 5.830 | 5.850 | 5.647 | 193,525 |
| 2024-03-22 | 6.040 | 6.150 | 5.990 | 6.140 | 5.927 | 160,684 |
| 2024-03-21 | 5.680 | 6.060 | 5.650 | 6.060 | 5.849 | 291,220 |
| 2024-03-20 | 5.510 | 5.690 | 5.390 | 5.690 | 5.492 | 81,015 |
| 2024-03-19 | 5.500 | 5.530 | 5.420 | 5.510 | 5.319 | 97,280 |
| 2024-03-18 | 5.690 | 5.690 | 5.290 | 5.560 | 5.367 | 136,027 |
| 2024-03-15 | 5.230 | 5.550 | 5.230 | 5.520 | 5.328 | 227,402 |
| 2024-03-14 | 5.220 | 5.350 | 5.070 | 5.350 | 5.164 | 236,726 |
| 2024-03-13 | 5.580 | 5.680 | 5.290 | 5.340 | 5.154 | 144,729 |
| 2024-03-12 | 5.500 | 5.650 | 5.350 | 5.580 | 5.386 | 159,751 |
| 2024-03-11 | 5.250 | 5.440 | 5.210 | 5.350 | 5.164 | 132,194 |
| 2024-03-08 | 5.470 | 5.530 | 5.190 | 5.410 | 5.222 | 254,234 |
| 2024-03-07 | 5.190 | 5.500 | 5.190 | 5.230 | 5.048 | 191,660 |
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.