enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 2.720 | 2.750 | 2.600 | 2.610 | 2.519 | 142,036 |
| 2023-03-21 | 2.750 | 2.770 | 2.600 | 2.600 | 2.510 | 188,448 |
| 2023-03-20 | 2.740 | 2.860 | 2.660 | 2.670 | 2.577 | 135,405 |
| 2023-03-17 | 2.870 | 2.870 | 2.730 | 2.790 | 2.693 | 257,860 |
| 2023-03-16 | 2.740 | 2.850 | 2.600 | 2.800 | 2.703 | 305,516 |
| 2023-03-15 | 2.660 | 2.680 | 2.480 | 2.680 | 2.587 | 516,757 |
| 2023-03-14 | 2.590 | 2.680 | 2.560 | 2.650 | 2.558 | 239,523 |
| 2023-03-13 | 2.590 | 2.630 | 2.440 | 2.500 | 2.413 | 356,177 |
| 2023-03-10 | 2.770 | 2.800 | 2.560 | 2.580 | 2.490 | 482,154 |
| 2023-03-09 | 2.870 | 2.900 | 2.730 | 2.730 | 2.635 | 165,760 |
| 2023-03-08 | 2.860 | 2.940 | 2.810 | 2.810 | 2.712 | 117,068 |
| 2023-03-07 | 2.980 | 3.010 | 2.830 | 2.850 | 2.751 | 281,481 |
| 2023-03-06 | 3.110 | 3.110 | 2.980 | 2.990 | 2.886 | 239,523 |
| 2023-03-03 | 3.100 | 3.140 | 3.080 | 3.100 | 2.992 | 140,585 |
| 2023-03-02 | 3.220 | 3.220 | 3.070 | 3.070 | 2.963 | 102,150 |
| 2023-03-01 | 3.150 | 3.220 | 3.110 | 3.200 | 3.089 | 167,832 |
| 2023-02-28 | 3.120 | 3.200 | 3.090 | 3.150 | 3.041 | 254,856 |
| 2023-02-27 | 3.170 | 3.240 | 3.080 | 3.100 | 2.992 | 276,716 |
| 2023-02-24 | 3.180 | 3.240 | 3.140 | 3.150 | 3.041 | 76,146 |
| 2023-02-23 | 3.160 | 3.260 | 3.110 | 3.200 | 3.089 | 76,353 |
| 2023-02-22 | 3.130 | 3.250 | 3.100 | 3.150 | 3.041 | 431,494 |
| 2023-02-21 | 3.300 | 3.370 | 3.150 | 3.150 | 3.041 | 362,393 |
| 2023-02-17 | 3.400 | 3.400 | 3.240 | 3.300 | 3.185 | 135,094 |
| 2023-02-16 | 3.250 | 3.350 | 3.120 | 3.300 | 3.185 | 137,270 |
| 2023-02-15 | 3.100 | 3.300 | 3.100 | 3.250 | 3.137 | 208,443 |
| 2023-02-14 | 3.130 | 3.210 | 3.080 | 3.200 | 3.089 | 225,952 |
| 2023-02-13 | 3.120 | 3.140 | 3.050 | 3.100 | 2.992 | 219,010 |
| 2023-02-10 | 3.130 | 3.180 | 3.070 | 3.100 | 2.992 | 374,100 |
| 2023-02-09 | 3.290 | 3.320 | 3.120 | 3.120 | 3.012 | 323,750 |
| 2023-02-08 | 3.290 | 3.300 | 3.110 | 3.190 | 3.079 | 170,629 |
| 2023-02-07 | 3.090 | 3.230 | 3.080 | 3.180 | 3.070 | 116,343 |
| 2023-02-06 | 3.200 | 3.260 | 3.060 | 3.060 | 2.954 | 156,332 |
| 2023-02-03 | 3.400 | 3.410 | 3.200 | 3.200 | 3.089 | 258,689 |
| 2023-02-02 | 3.460 | 3.580 | 3.330 | 3.420 | 3.301 | 209,272 |
| 2023-02-01 | 3.300 | 3.430 | 3.270 | 3.400 | 3.282 | 145,662 |
| 2023-01-31 | 3.500 | 3.520 | 3.250 | 3.330 | 3.214 | 508,780 |
| 2023-01-30 | 3.450 | 3.580 | 3.420 | 3.440 | 3.321 | 281,896 |
| 2023-01-27 | 3.330 | 3.550 | 3.330 | 3.410 | 3.292 | 167,003 |
| 2023-01-26 | 3.360 | 3.420 | 3.290 | 3.330 | 3.214 | 465,475 |
| 2023-01-25 | 3.150 | 3.390 | 3.140 | 3.300 | 3.185 | 1,021,392 |
| 2023-01-24 | 3.690 | 3.710 | 3.600 | 3.610 | 3.485 | 138,617 |
| 2023-01-23 | 3.770 | 3.810 | 3.650 | 3.650 | 3.523 | 203,988 |
| 2023-01-20 | 3.570 | 3.720 | 3.520 | 3.670 | 3.543 | 222,740 |
| 2023-01-19 | 3.580 | 3.740 | 3.520 | 3.530 | 3.407 | 90,339 |
| 2023-01-18 | 3.700 | 3.820 | 3.570 | 3.610 | 3.485 | 294,224 |
| 2023-01-17 | 3.660 | 3.730 | 3.570 | 3.660 | 3.533 | 270,810 |
| 2023-01-16 | 3.750 | 3.770 | 3.660 | 3.680 | 3.552 | 37,814 |
| 2023-01-13 | 3.770 | 3.790 | 3.550 | 3.790 | 3.658 | 348,925 |
| 2023-01-12 | 3.660 | 3.790 | 3.550 | 3.790 | 3.658 | 291,012 |
| 2023-01-11 | 3.660 | 3.710 | 3.550 | 3.560 | 3.436 | 162,963 |
| 2023-01-10 | 3.510 | 3.600 | 3.400 | 3.540 | 3.417 | 144,418 |
| 2023-01-09 | 3.320 | 3.580 | 3.320 | 3.510 | 3.388 | 397,513 |
| 2023-01-06 | 3.190 | 3.280 | 3.070 | 3.270 | 3.156 | 212,794 |
| 2023-01-05 | 3.120 | 3.190 | 3.040 | 3.090 | 2.983 | 125,460 |
| 2023-01-04 | 3.190 | 3.200 | 3.060 | 3.100 | 2.992 | 141,310 |
| 2023-01-03 | 3.200 | 3.200 | 3.070 | 3.070 | 2.963 | 183,786 |
| 2022-12-30 | 3.280 | 3.280 | 3.170 | 3.200 | 3.089 | 72,520 |
| 2022-12-29 | 3.270 | 3.330 | 3.180 | 3.200 | 3.089 | 205,335 |
| 2022-12-28 | 3.310 | 3.410 | 3.210 | 3.210 | 3.099 | 209,065 |
| 2022-12-23 | 3.150 | 3.290 | 3.120 | 3.290 | 3.176 | 115,203 |
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.