enCore Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.700	1.700	1.620	1.630	1.573	189,070
2026-07-23	1.720	1.760	1.700	1.730	1.670	207,096
2026-07-22	1.730	1.760	1.700	1.720	1.660	212,898
2026-07-21	1.700	1.750	1.700	1.710	1.651	255,892
2026-07-20	1.650	1.670	1.630	1.670	1.612	244,910
2026-07-17	1.640	1.680	1.610	1.610	1.554	399,585
2026-07-16	1.700	1.700	1.640	1.650	1.593	278,477
2026-07-15	1.800	1.800	1.670	1.720	1.660	218,285
2026-07-14	1.750	1.820	1.740	1.770	1.709	193,836
2026-07-13	1.920	1.920	1.720	1.720	1.660	385,806
2026-07-10	1.910	1.920	1.850	1.910	1.844	206,371
2026-07-09	1.880	1.900	1.830	1.900	1.834	164,724
2026-07-08	1.780	1.870	1.770	1.860	1.795	248,536
2026-07-07	1.840	1.840	1.780	1.800	1.738	198,808
2026-07-06	1.920	1.930	1.850	1.870	1.805	257,757
2026-07-03	1.870	1.890	1.850	1.880	1.815	40,818
2026-07-02	1.880	1.970	1.810	1.830	1.766	507,847
2026-06-30	1.920	1.920	1.840	1.850	1.786	308,832
2026-06-29	1.950	1.950	1.840	1.900	1.834	182,440
2026-06-26	1.900	1.960	1.870	1.950	1.882	178,296
2026-06-25	2.010	2.010	1.890	1.920	1.853	220,979
2026-06-24	2.060	2.070	1.970	1.990	1.921	157,679
2026-06-23	2.150	2.250	2.080	2.140	2.066	146,905
2026-06-22	2.250	2.270	2.130	2.140	2.066	242,424
2026-06-19	2.320	2.380	2.210	2.270	2.191	200,673
2026-06-18	2.370	2.450	2.270	2.320	2.239	2,373,683
2026-06-17	2.360	2.440	2.270	2.300	2.220	290,080
2026-06-16	2.180	2.400	2.150	2.350	2.268	690,080
2026-06-15	2.000	2.170	2.000	2.160	2.085	350,997
2026-06-12	2.020	2.040	1.900	1.920	1.853	198,083
2026-06-11	1.800	1.940	1.800	1.890	1.824	309,039
2026-06-10	1.780	1.870	1.770	1.770	1.709	484,019
2026-06-09	1.950	1.950	1.760	1.780	1.718	523,284
2026-06-08	1.980	1.980	1.880	1.880	1.815	301,787
2026-06-05	2.190	2.190	1.890	1.910	1.844	636,726
2026-06-04	2.220	2.290	2.180	2.190	2.114	260,347
2026-06-03	2.420	2.420	2.180	2.210	2.133	505,464
2026-06-02	2.310	2.460	2.260	2.380	2.297	589,173
2026-06-01	2.200	2.330	2.160	2.270	2.191	252,991
2026-05-29	2.170	2.230	2.070	2.180	2.104	308,314
2026-05-28	2.110	2.210	2.100	2.160	2.085	224,605
2026-05-27	2.200	2.200	2.100	2.140	2.066	273,297
2026-05-26	2.070	2.220	2.070	2.200	2.124	517,482
2026-05-25	2.200	2.300	2.110	2.120	2.046	231,235
2026-05-22	2.040	2.110	2.020	2.020	1.950	296,400
2026-05-21	1.970	2.040	1.960	2.010	1.940	295,778
2026-05-20	1.920	1.960	1.860	1.910	1.844	259,932
2026-05-19	2.090	2.090	1.860	1.900	1.834	509,194
2026-05-15	2.160	2.160	2.090	2.130	2.056	644,185
2026-05-14	2.220	2.280	2.160	2.210	2.133	294,846
2026-05-13	2.230	2.250	2.120	2.160	2.085	1,323,904
2026-05-12	2.240	2.270	2.160	2.230	2.153	567,417
2026-05-11	2.270	2.380	2.220	2.270	2.191	1,095,156
2026-05-08	2.620	2.620	2.250	2.270	2.191	1,417,973
2026-05-07	2.660	2.690	2.520	2.670	2.577	391,919
2026-05-06	2.550	2.670	2.520	2.640	2.548	339,808
2026-05-05	2.520	2.590	2.470	2.550	2.461	228,956
2026-05-04	2.570	2.600	2.500	2.540	2.452	181,714
2026-05-01	2.640	2.640	2.460	2.510	2.423	356,695
2026-04-30	2.600	2.680	2.510	2.650	2.558	271,743

← NewerPage 2 of 21 · 1,260 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.