enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.170 | 5.300 | 5.080 | 5.210 | 5.029 | 256,514 |
| 2024-03-05 | 5.230 | 5.280 | 5.080 | 5.180 | 5.000 | 138,306 |
| 2024-03-04 | 5.450 | 5.500 | 5.170 | 5.170 | 4.990 | 215,799 |
| 2024-03-01 | 5.500 | 5.520 | 5.320 | 5.370 | 5.183 | 309,246 |
| 2024-02-29 | 5.360 | 5.420 | 5.100 | 5.220 | 5.039 | 379,798 |
| 2024-02-28 | 5.610 | 5.610 | 5.280 | 5.280 | 5.097 | 186,480 |
| 2024-02-27 | 5.370 | 5.660 | 5.370 | 5.660 | 5.463 | 221,186 |
| 2024-02-26 | 5.290 | 5.520 | 5.290 | 5.390 | 5.203 | 326,547 |
| 2024-02-23 | 5.730 | 5.730 | 5.260 | 5.260 | 5.077 | 262,315 |
| 2024-02-22 | 5.740 | 5.760 | 5.630 | 5.730 | 5.531 | 145,247 |
| 2024-02-21 | 5.400 | 5.850 | 5.390 | 5.850 | 5.647 | 211,137 |
| 2024-02-20 | 5.700 | 5.730 | 5.470 | 5.500 | 5.309 | 478,321 |
| 2024-02-16 | 5.860 | 5.870 | 5.700 | 5.720 | 5.521 | 223,258 |
| 2024-02-15 | 5.970 | 6.010 | 5.860 | 5.860 | 5.656 | 107,122 |
| 2024-02-14 | 6.060 | 6.140 | 5.960 | 5.990 | 5.782 | 393,887 |
| 2024-02-13 | 6.400 | 6.450 | 6.020 | 6.020 | 5.811 | 368,091 |
| 2024-02-12 | 6.580 | 6.580 | 6.310 | 6.400 | 6.178 | 246,568 |
| 2024-02-09 | 6.320 | 6.540 | 6.200 | 6.500 | 6.274 | 215,695 |
| 2024-02-08 | 6.400 | 6.450 | 6.170 | 6.450 | 6.226 | 309,453 |
| 2024-02-07 | 6.180 | 6.440 | 6.130 | 6.420 | 6.197 | 203,678 |
| 2024-02-06 | 6.350 | 6.350 | 6.160 | 6.250 | 6.033 | 196,736 |
| 2024-02-05 | 6.500 | 6.500 | 6.180 | 6.250 | 6.033 | 208,443 |
| 2024-02-02 | 6.580 | 6.620 | 6.380 | 6.400 | 6.178 | 269,982 |
| 2024-02-01 | 6.390 | 6.650 | 6.370 | 6.460 | 6.236 | 381,559 |
| 2024-01-31 | 6.260 | 6.370 | 6.150 | 6.150 | 5.936 | 1,045,220 |
| 2024-01-30 | 6.090 | 6.370 | 6.060 | 6.250 | 6.033 | 529,189 |
| 2024-01-29 | 5.850 | 6.090 | 5.750 | 6.020 | 5.811 | 217,146 |
| 2024-01-26 | 5.970 | 5.970 | 5.740 | 5.910 | 5.705 | 156,643 |
| 2024-01-25 | 6.000 | 6.020 | 5.850 | 5.920 | 5.714 | 222,740 |
| 2024-01-24 | 6.100 | 6.280 | 5.980 | 6.000 | 5.792 | 319,502 |
| 2024-01-23 | 5.790 | 6.120 | 5.780 | 6.000 | 5.792 | 186,894 |
| 2024-01-22 | 5.850 | 5.980 | 5.810 | 5.810 | 5.608 | 177,778 |
| 2024-01-19 | 5.830 | 5.940 | 5.770 | 5.940 | 5.734 | 125,460 |
| 2024-01-18 | 6.040 | 6.090 | 5.850 | 6.000 | 5.792 | 155,193 |
| 2024-01-17 | 6.020 | 6.070 | 5.730 | 6.020 | 5.811 | 310,386 |
| 2024-01-16 | 5.860 | 6.220 | 5.780 | 6.040 | 5.830 | 565,345 |
| 2024-01-15 | 5.800 | 5.850 | 5.760 | 5.830 | 5.627 | 296,503 |
| 2024-01-12 | 5.610 | 5.930 | 5.570 | 5.700 | 5.502 | 642,527 |
| 2024-01-11 | 5.560 | 5.560 | 5.220 | 5.440 | 5.251 | 152,499 |
| 2024-01-10 | 5.380 | 5.610 | 5.300 | 5.370 | 5.183 | 194,768 |
| 2024-01-09 | 5.070 | 5.400 | 4.930 | 5.250 | 5.068 | 200,466 |
| 2024-01-08 | 4.960 | 5.070 | 4.900 | 5.070 | 4.894 | 120,072 |
| 2024-01-05 | 5.090 | 5.140 | 4.990 | 5.020 | 4.846 | 103,393 |
| 2024-01-04 | 5.040 | 5.220 | 5.040 | 5.100 | 4.923 | 97,798 |
| 2024-01-03 | 5.100 | 5.250 | 5.000 | 5.050 | 4.875 | 128,982 |
| 2024-01-02 | 5.210 | 5.260 | 5.010 | 5.140 | 4.961 | 151,878 |
| 2023-12-29 | 5.200 | 5.380 | 5.170 | 5.210 | 5.029 | 172,494 |
| 2023-12-28 | 5.200 | 5.260 | 5.050 | 5.050 | 4.875 | 271,846 |
| 2023-12-27 | 5.360 | 5.480 | 5.190 | 5.190 | 5.010 | 200,570 |
| 2023-12-22 | 5.300 | 5.460 | 5.220 | 5.360 | 5.174 | 201,502 |
| 2023-12-21 | 5.120 | 5.380 | 5.120 | 5.260 | 5.077 | 202,538 |
| 2023-12-20 | 5.200 | 5.250 | 5.090 | 5.090 | 4.913 | 161,927 |
| 2023-12-19 | 5.300 | 5.330 | 4.990 | 5.170 | 4.990 | 454,286 |
| 2023-12-18 | 5.250 | 5.540 | 5.250 | 5.350 | 5.164 | 190,210 |
| 2023-12-15 | 5.490 | 5.490 | 5.270 | 5.300 | 5.116 | 314,944 |
| 2023-12-14 | 5.420 | 5.500 | 5.240 | 5.440 | 5.251 | 384,252 |
| 2023-12-13 | 5.700 | 5.700 | 5.270 | 5.420 | 5.232 | 381,766 |
| 2023-12-12 | 5.630 | 5.740 | 5.490 | 5.620 | 5.425 | 190,313 |
| 2023-12-11 | 5.640 | 5.800 | 5.580 | 5.750 | 5.550 | 268,117 |
| 2023-12-08 | 5.690 | 5.820 | 5.680 | 5.780 | 5.579 | 213,105 |
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.