enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.320 | 4.350 | 3.930 | 3.940 | 3.803 | 770,577 |
| 2026-01-30 | 4.570 | 4.720 | 4.160 | 4.330 | 4.180 | 1,648,587 |
| 2026-01-29 | 4.980 | 4.990 | 4.490 | 4.790 | 4.624 | 902,978 |
| 2026-01-28 | 4.650 | 4.990 | 4.640 | 4.870 | 4.701 | 1,207,769 |
| 2026-01-27 | 4.360 | 4.610 | 4.220 | 4.470 | 4.315 | 711,732 |
| 2026-01-26 | 4.520 | 4.900 | 4.300 | 4.420 | 4.266 | 831,079 |
| 2026-01-23 | 4.640 | 4.640 | 4.440 | 4.520 | 4.363 | 554,778 |
| 2026-01-22 | 4.620 | 4.790 | 4.510 | 4.530 | 4.373 | 1,030,820 |
| 2026-01-21 | 4.370 | 4.590 | 4.290 | 4.530 | 4.373 | 888,474 |
| 2026-01-20 | 4.380 | 4.500 | 4.220 | 4.290 | 4.141 | 675,058 |
| 2026-01-19 | 4.490 | 4.870 | 4.350 | 4.630 | 4.469 | 802,382 |
| 2026-01-16 | 4.300 | 4.490 | 4.290 | 4.320 | 4.170 | 489,821 |
| 2026-01-15 | 4.200 | 4.450 | 4.120 | 4.260 | 4.112 | 557,161 |
| 2026-01-14 | 3.990 | 4.250 | 3.880 | 4.200 | 4.054 | 475,628 |
| 2026-01-13 | 4.190 | 4.210 | 3.970 | 4.020 | 3.880 | 531,572 |
| 2026-01-12 | 3.920 | 4.170 | 3.780 | 4.110 | 3.967 | 352,033 |
| 2026-01-09 | 3.930 | 4.110 | 3.820 | 3.880 | 3.745 | 452,732 |
| 2026-01-08 | 4.050 | 4.050 | 3.850 | 3.910 | 3.774 | 387,568 |
| 2026-01-07 | 3.950 | 4.040 | 3.860 | 4.040 | 3.900 | 489,406 |
| 2026-01-06 | 3.870 | 4.000 | 3.770 | 3.940 | 3.803 | 380,005 |
| 2026-01-05 | 3.850 | 3.920 | 3.760 | 3.860 | 3.726 | 516,757 |
| 2026-01-02 | 3.460 | 3.770 | 3.460 | 3.720 | 3.591 | 477,182 |
| 2025-12-31 | 3.230 | 3.490 | 3.230 | 3.270 | 3.156 | 372,131 |
| 2025-12-30 | 3.370 | 3.370 | 3.230 | 3.320 | 3.205 | 511,370 |
| 2025-12-29 | 3.380 | 3.450 | 3.270 | 3.320 | 3.205 | 277,544 |
| 2025-12-24 | 3.500 | 3.510 | 3.400 | 3.420 | 3.301 | 186,169 |
| 2025-12-23 | 3.600 | 3.710 | 3.480 | 3.500 | 3.378 | 285,107 |
| 2025-12-22 | 3.730 | 3.810 | 3.470 | 3.470 | 3.349 | 584,408 |
| 2025-12-19 | 3.400 | 3.990 | 3.330 | 3.990 | 3.851 | 3,889,144 |
| 2025-12-18 | 3.170 | 3.310 | 3.170 | 3.260 | 3.147 | 236,622 |
| 2025-12-17 | 3.270 | 3.380 | 3.140 | 3.140 | 3.031 | 326,444 |
| 2025-12-16 | 3.260 | 3.350 | 3.210 | 3.260 | 3.147 | 323,232 |
| 2025-12-15 | 3.780 | 3.780 | 3.220 | 3.300 | 3.185 | 724,993 |
| 2025-12-12 | 3.930 | 3.930 | 3.600 | 3.720 | 3.591 | 231,546 |
| 2025-12-11 | 3.780 | 3.950 | 3.770 | 3.900 | 3.765 | 213,002 |
| 2025-12-10 | 3.890 | 3.890 | 3.680 | 3.810 | 3.678 | 221,704 |
| 2025-12-09 | 3.830 | 3.990 | 3.830 | 3.930 | 3.793 | 176,845 |
| 2025-12-08 | 4.090 | 4.090 | 3.900 | 3.940 | 3.803 | 145,869 |
| 2025-12-05 | 4.230 | 4.230 | 3.930 | 3.930 | 3.793 | 273,297 |
| 2025-12-04 | 3.970 | 4.260 | 3.810 | 4.250 | 4.102 | 387,153 |
| 2025-12-03 | 3.820 | 3.960 | 3.690 | 3.900 | 3.765 | 487,749 |
| 2025-12-02 | 3.600 | 3.830 | 3.600 | 3.780 | 3.649 | 305,309 |
| 2025-12-01 | 3.850 | 3.850 | 3.650 | 3.650 | 3.523 | 174,773 |
| 2025-11-28 | 3.730 | 3.860 | 3.730 | 3.820 | 3.687 | 103,393 |
| 2025-11-27 | 3.800 | 3.800 | 3.740 | 3.740 | 3.610 | 20,824 |
| 2025-11-26 | 3.750 | 3.800 | 3.690 | 3.770 | 3.639 | 146,698 |
| 2025-11-25 | 3.680 | 3.760 | 3.500 | 3.750 | 3.620 | 370,474 |
| 2025-11-24 | 3.380 | 3.640 | 3.360 | 3.640 | 3.514 | 368,402 |
| 2025-11-21 | 3.370 | 3.500 | 3.220 | 3.400 | 3.282 | 444,030 |
| 2025-11-20 | 3.710 | 3.850 | 3.400 | 3.400 | 3.282 | 188,863 |
| 2025-11-19 | 3.590 | 3.790 | 3.500 | 3.710 | 3.581 | 270,603 |
| 2025-11-18 | 3.350 | 3.530 | 3.330 | 3.450 | 3.330 | 340,430 |
| 2025-11-17 | 3.800 | 3.800 | 3.450 | 3.490 | 3.369 | 263,558 |
| 2025-11-14 | 3.490 | 3.900 | 3.380 | 3.760 | 3.629 | 401,139 |
| 2025-11-13 | 3.670 | 3.790 | 3.520 | 3.570 | 3.446 | 187,205 |
| 2025-11-12 | 3.660 | 3.840 | 3.660 | 3.760 | 3.629 | 165,035 |
| 2025-11-11 | 3.870 | 3.870 | 3.590 | 3.710 | 3.581 | 194,975 |
| 2025-11-10 | 3.930 | 3.950 | 3.740 | 3.860 | 3.726 | 279,513 |
| 2025-11-07 | 3.500 | 3.710 | 3.450 | 3.670 | 3.543 | 381,973 |
| 2025-11-06 | 3.750 | 3.780 | 3.510 | 3.600 | 3.475 | 178,710 |
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.