enCore Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.450	3.450	3.260	3.400	3.282	364,776
2023-06-15	3.350	3.420	3.280	3.390	3.272	183,579
2023-06-14	3.430	3.460	3.220	3.320	3.205	248,744
2023-06-13	3.710	3.770	3.370	3.410	3.292	279,513
2023-06-12	3.520	3.690	3.440	3.650	3.523	239,005
2023-06-09	3.450	3.510	3.380	3.510	3.388	191,867
2023-06-08	3.390	3.550	3.310	3.490	3.369	144,315
2023-06-07	3.430	3.500	3.320	3.370	3.253	248,122
2023-06-06	3.510	3.510	3.310	3.430	3.311	182,129
2023-06-05	3.290	3.550	3.230	3.550	3.427	639,212
2023-06-02	3.060	3.280	3.060	3.250	3.137	259,414
2023-06-01	2.920	3.250	2.900	3.100	2.992	233,929
2023-05-31	2.690	2.920	2.640	2.900	2.799	177,363
2023-05-30	2.840	2.840	2.650	2.730	2.635	91,272
2023-05-29	2.830	2.840	2.780	2.780	2.683	15,333
2023-05-26	2.880	2.900	2.810	2.830	2.732	85,470
2023-05-25	3.080	3.080	2.890	2.900	2.799	159,855
2023-05-24	3.070	3.100	2.960	3.080	2.973	116,239
2023-05-23	3.100	3.260	3.050	3.090	2.983	231,235
2023-05-19	2.980	3.020	2.860	2.960	2.857	101,217
2023-05-18	2.810	2.940	2.790	2.900	2.799	60,295
2023-05-17	2.800	2.890	2.750	2.790	2.693	91,686
2023-05-16	3.040	3.040	2.800	2.810	2.712	99,145
2023-05-15	3.070	3.120	3.020	3.040	2.934	48,485
2023-05-12	3.030	3.160	3.030	3.160	3.050	62,574
2023-05-11	3.140	3.140	2.970	3.110	3.002	133,022
2023-05-10	3.150	3.250	3.130	3.160	3.050	159,648
2023-05-09	3.050	3.200	2.990	3.200	3.089	161,409
2023-05-08	3.040	3.080	2.950	3.030	2.925	107,019
2023-05-05	2.830	3.030	2.830	3.030	2.925	103,082
2023-05-04	2.810	2.840	2.790	2.840	2.741	67,444
2023-05-03	2.780	2.870	2.720	2.790	2.693	114,167
2023-05-02	2.830	2.830	2.750	2.770	2.674	115,618
2023-05-01	2.930	2.970	2.790	2.870	2.770	193,110
2023-04-28	2.750	2.950	2.720	2.950	2.848	425,485
2023-04-27	2.740	2.800	2.640	2.750	2.654	237,244
2023-04-26	2.550	2.710	2.480	2.660	2.568	140,274
2023-04-25	2.470	2.520	2.420	2.510	2.423	185,030
2023-04-24	2.550	2.550	2.470	2.470	2.384	146,283
2023-04-21	2.500	2.610	2.490	2.610	2.519	96,244
2023-04-20	2.600	2.610	2.480	2.480	2.394	102,046
2023-04-19	2.500	2.550	2.480	2.510	2.423	123,077
2023-04-18	2.540	2.620	2.500	2.520	2.432	95,208
2023-04-17	2.560	2.620	2.510	2.620	2.529	149,598
2023-04-14	2.700	2.720	2.550	2.570	2.481	159,337
2023-04-13	2.610	2.770	2.610	2.720	2.626	138,410
2023-04-12	2.730	2.770	2.650	2.650	2.558	107,122
2023-04-11	2.750	2.800	2.720	2.750	2.654	127,842
2023-04-10	2.820	2.820	2.720	2.750	2.654	71,691
2023-04-06	2.750	2.800	2.680	2.800	2.703	94,483
2023-04-05	2.930	2.930	2.750	2.750	2.654	71,380
2023-04-04	2.830	2.930	2.750	2.930	2.828	127,842
2023-04-03	3.060	3.060	2.860	2.890	2.790	147,734
2023-03-31	2.860	3.100	2.820	2.940	2.838	767,883
2023-03-30	2.970	2.980	2.850	2.880	2.780	86,299
2023-03-29	3.070	3.070	2.890	2.950	2.848	134,680
2023-03-28	2.820	2.980	2.820	2.970	2.867	192,282
2023-03-27	2.650	2.900	2.650	2.800	2.703	135,923
2023-03-24	2.640	2.730	2.590	2.700	2.606	119,554
2023-03-23	2.630	2.760	2.630	2.650	2.558	131,986

← NewerPage 15 of 21 · 1,255 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.