enCore Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.610	2.630	2.520	2.630	2.539	246,154
2026-04-28	2.680	2.680	2.550	2.640	2.548	312,872
2026-04-27	2.620	2.720	2.610	2.700	2.606	204,506
2026-04-24	2.790	2.790	2.630	2.630	2.539	370,370
2026-04-23	2.880	2.980	2.680	2.750	2.654	440,093
2026-04-22	2.800	2.850	2.700	2.840	2.741	353,380
2026-04-21	2.920	2.920	2.670	2.700	2.606	413,157
2026-04-20	2.860	2.930	2.750	2.900	2.799	220,150
2026-04-17	2.960	2.970	2.840	2.900	2.799	354,001
2026-04-16	2.890	2.940	2.830	2.920	2.819	459,673
2026-04-15	2.690	2.940	2.690	2.870	2.770	1,190,468
2026-04-14	2.650	2.720	2.620	2.680	2.587	524,941
2026-04-13	2.470	2.600	2.390	2.580	2.490	326,444
2026-04-10	2.560	2.610	2.440	2.500	2.413	204,610
2026-04-09	2.510	2.570	2.460	2.520	2.432	273,090
2026-04-08	2.680	2.730	2.490	2.530	2.442	483,190
2026-04-07	2.590	2.600	2.450	2.500	2.413	271,432
2026-04-06	2.620	2.650	2.550	2.590	2.500	536,752
2026-04-02	2.570	2.700	2.530	2.610	2.519	353,794
2026-04-01	2.690	2.740	2.570	2.630	2.539	379,072
2026-03-31	2.350	2.520	2.350	2.520	2.432	654,130
2026-03-30	2.500	2.530	2.330	2.350	2.268	182,336
2026-03-27	2.430	2.540	2.380	2.500	2.413	252,680
2026-03-26	2.530	2.560	2.430	2.470	2.384	257,653
2026-03-25	2.590	2.650	2.550	2.550	2.461	345,817
2026-03-24	2.470	2.570	2.430	2.520	2.432	257,135
2026-03-23	2.380	2.550	2.310	2.480	2.394	413,364
2026-03-20	2.520	2.520	2.280	2.410	2.326	3,375,184
2026-03-19	2.540	2.540	2.410	2.530	2.442	642,320
2026-03-18	2.690	2.740	2.590	2.640	2.548	313,183
2026-03-17	2.720	2.730	2.630	2.730	2.635	400,414
2026-03-16	2.810	2.820	2.580	2.690	2.597	309,868
2026-03-13	2.850	2.950	2.760	2.830	2.732	571,354
2026-03-12	2.750	2.860	2.690	2.830	2.732	780,626
2026-03-11	2.820	2.820	2.670	2.720	2.626	524,941
2026-03-10	2.780	2.860	2.700	2.780	2.683	663,040
2026-03-09	2.550	2.680	2.440	2.660	2.568	730,691
2026-03-06	2.690	2.730	2.580	2.600	2.510	580,471
2026-03-05	2.900	2.900	2.670	2.760	2.664	635,793
2026-03-04	2.960	2.990	2.830	2.890	2.790	566,278
2026-03-03	3.110	3.110	2.870	2.950	2.848	1,120,641
2026-03-02	3.650	3.710	2.880	3.170	3.060	1,981,454
2026-02-27	3.720	3.720	3.610	3.680	3.552	288,940
2026-02-26	3.820	3.820	3.590	3.750	3.620	161,512
2026-02-25	3.780	3.830	3.720	3.760	3.629	255,996
2026-02-24	3.540	3.770	3.480	3.690	3.562	432,426
2026-02-23	3.610	3.680	3.500	3.620	3.494	194,561
2026-02-20	3.610	3.690	3.490	3.610	3.485	550,427
2026-02-19	3.480	3.610	3.360	3.610	3.485	448,692
2026-02-18	3.430	3.580	3.380	3.450	3.330	614,037
2026-02-17	3.600	3.600	3.290	3.400	3.282	487,438
2026-02-13	3.630	3.720	3.560	3.620	3.494	443,822
2026-02-12	3.760	3.790	3.590	3.630	3.504	212,587
2026-02-11	3.750	3.880	3.700	3.770	3.639	298,368
2026-02-10	3.810	3.860	3.730	3.750	3.620	317,741
2026-02-09	3.700	3.850	3.650	3.830	3.697	449,417
2026-02-06	3.650	3.750	3.580	3.700	3.571	396,374
2026-02-05	3.730	3.830	3.550	3.550	3.427	427,454
2026-02-04	4.200	4.250	3.760	3.870	3.736	658,792
2026-02-03	4.050	4.240	4.000	4.150	4.006	971,043

← NewerPage 3 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.