enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 3.620 | 3.810 | 3.570 | 3.800 | 3.668 | 311,422 |
| 2023-09-12 | 3.670 | 3.700 | 3.570 | 3.620 | 3.494 | 104,014 |
| 2023-09-11 | 3.550 | 3.670 | 3.540 | 3.670 | 3.543 | 221,186 |
| 2023-09-08 | 3.600 | 3.610 | 3.510 | 3.570 | 3.446 | 158,197 |
| 2023-09-07 | 3.580 | 3.600 | 3.490 | 3.600 | 3.475 | 162,445 |
| 2023-09-06 | 3.660 | 3.660 | 3.500 | 3.600 | 3.475 | 174,566 |
| 2023-09-05 | 3.560 | 3.700 | 3.550 | 3.640 | 3.514 | 546,076 |
| 2023-09-01 | 3.480 | 3.540 | 3.470 | 3.520 | 3.398 | 149,391 |
| 2023-08-31 | 3.450 | 3.500 | 3.420 | 3.500 | 3.378 | 123,077 |
| 2023-08-30 | 3.380 | 3.550 | 3.380 | 3.500 | 3.378 | 219,632 |
| 2023-08-29 | 3.500 | 3.520 | 3.390 | 3.440 | 3.321 | 255,788 |
| 2023-08-28 | 3.420 | 3.520 | 3.370 | 3.520 | 3.398 | 217,456 |
| 2023-08-25 | 3.340 | 3.430 | 3.340 | 3.430 | 3.311 | 75,835 |
| 2023-08-24 | 3.420 | 3.450 | 3.360 | 3.390 | 3.272 | 119,244 |
| 2023-08-23 | 3.250 | 3.430 | 3.250 | 3.420 | 3.301 | 348,718 |
| 2023-08-22 | 3.330 | 3.360 | 3.240 | 3.280 | 3.166 | 166,382 |
| 2023-08-21 | 3.200 | 3.330 | 3.160 | 3.330 | 3.214 | 215,177 |
| 2023-08-18 | 3.000 | 3.200 | 2.940 | 3.200 | 3.089 | 133,955 |
| 2023-08-17 | 3.020 | 3.080 | 2.950 | 3.040 | 2.934 | 82,466 |
| 2023-08-16 | 3.080 | 3.120 | 2.970 | 3.070 | 2.963 | 188,034 |
| 2023-08-15 | 3.280 | 3.280 | 3.080 | 3.100 | 2.992 | 171,665 |
| 2023-08-14 | 3.390 | 3.390 | 3.270 | 3.300 | 3.185 | 110,334 |
| 2023-08-11 | 3.310 | 3.390 | 3.290 | 3.390 | 3.272 | 159,751 |
| 2023-08-10 | 3.360 | 3.360 | 3.250 | 3.300 | 3.185 | 188,138 |
| 2023-08-09 | 3.300 | 3.340 | 3.250 | 3.280 | 3.166 | 153,224 |
| 2023-08-08 | 3.190 | 3.320 | 3.170 | 3.300 | 3.185 | 348,407 |
| 2023-08-04 | 3.170 | 3.230 | 3.090 | 3.090 | 2.983 | 116,654 |
| 2023-08-03 | 3.140 | 3.230 | 3.120 | 3.120 | 3.012 | 226,884 |
| 2023-08-02 | 3.330 | 3.330 | 3.140 | 3.230 | 3.118 | 343,227 |
| 2023-08-01 | 3.270 | 3.350 | 3.230 | 3.330 | 3.214 | 284,071 |
| 2023-07-31 | 3.200 | 3.370 | 3.190 | 3.270 | 3.156 | 2,346,954 |
| 2023-07-28 | 3.100 | 3.250 | 3.100 | 3.100 | 2.992 | 119,762 |
| 2023-07-27 | 3.170 | 3.180 | 3.090 | 3.140 | 3.031 | 104,014 |
| 2023-07-26 | 3.220 | 3.220 | 3.110 | 3.120 | 3.012 | 177,052 |
| 2023-07-25 | 3.080 | 3.220 | 3.080 | 3.200 | 3.089 | 547,319 |
| 2023-07-24 | 3.000 | 3.160 | 3.000 | 3.100 | 2.992 | 80,704 |
| 2023-07-21 | 3.130 | 3.140 | 3.040 | 3.100 | 2.992 | 37,710 |
| 2023-07-20 | 3.150 | 3.150 | 3.040 | 3.110 | 3.002 | 40,611 |
| 2023-07-19 | 3.170 | 3.180 | 3.060 | 3.080 | 2.973 | 16,576 |
| 2023-07-18 | 3.150 | 3.180 | 3.110 | 3.110 | 3.002 | 35,224 |
| 2023-07-17 | 3.120 | 3.150 | 3.010 | 3.150 | 3.041 | 53,458 |
| 2023-07-14 | 3.210 | 3.210 | 3.000 | 3.100 | 2.992 | 73,038 |
| 2023-07-13 | 3.000 | 3.150 | 2.980 | 3.150 | 3.041 | 114,789 |
| 2023-07-12 | 2.900 | 3.050 | 2.900 | 2.980 | 2.876 | 85,056 |
| 2023-07-11 | 2.960 | 3.050 | 2.850 | 2.850 | 2.751 | 137,995 |
| 2023-07-10 | 2.920 | 3.070 | 2.920 | 2.980 | 2.876 | 68,790 |
| 2023-07-07 | 2.980 | 3.020 | 2.920 | 2.940 | 2.838 | 88,682 |
| 2023-07-06 | 3.110 | 3.130 | 2.940 | 2.950 | 2.848 | 91,893 |
| 2023-07-05 | 3.150 | 3.180 | 3.080 | 3.130 | 3.021 | 54,079 |
| 2023-07-04 | 3.270 | 3.270 | 3.090 | 3.160 | 3.050 | 62,471 |
| 2023-06-30 | 3.140 | 3.200 | 3.100 | 3.200 | 3.089 | 69,619 |
| 2023-06-29 | 3.140 | 3.180 | 3.000 | 3.120 | 3.012 | 61,849 |
| 2023-06-28 | 3.050 | 3.190 | 3.000 | 3.160 | 3.050 | 158,197 |
| 2023-06-27 | 2.950 | 3.050 | 2.910 | 2.990 | 2.886 | 118,622 |
| 2023-06-26 | 3.190 | 3.230 | 2.950 | 3.010 | 2.905 | 131,676 |
| 2023-06-23 | 3.250 | 3.270 | 3.070 | 3.100 | 2.992 | 169,697 |
| 2023-06-22 | 3.380 | 3.380 | 3.170 | 3.240 | 3.127 | 162,548 |
| 2023-06-21 | 3.350 | 3.460 | 3.340 | 3.390 | 3.272 | 134,784 |
| 2023-06-20 | 3.300 | 3.440 | 3.260 | 3.400 | 3.282 | 95,830 |
| 2023-06-19 | 3.340 | 3.400 | 3.290 | 3.330 | 3.214 | 54,908 |
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.