enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.800 | 3.810 | 3.620 | 3.730 | 3.600 | 285,418 |
| 2025-11-04 | 3.900 | 3.970 | 3.760 | 3.780 | 3.649 | 284,071 |
| 2025-11-03 | 4.350 | 4.370 | 3.990 | 4.000 | 3.861 | 339,394 |
| 2025-10-31 | 4.500 | 4.540 | 4.300 | 4.300 | 4.151 | 233,825 |
| 2025-10-30 | 4.250 | 4.570 | 4.200 | 4.570 | 4.411 | 299,715 |
| 2025-10-29 | 4.420 | 4.480 | 4.260 | 4.320 | 4.170 | 229,992 |
| 2025-10-28 | 4.320 | 4.670 | 4.300 | 4.400 | 4.247 | 398,964 |
| 2025-10-27 | 4.200 | 4.200 | 4.000 | 4.080 | 3.938 | 149,598 |
| 2025-10-24 | 4.190 | 4.270 | 4.120 | 4.200 | 4.054 | 275,265 |
| 2025-10-23 | 4.040 | 4.280 | 4.040 | 4.080 | 3.938 | 309,246 |
| 2025-10-22 | 3.850 | 4.090 | 3.850 | 4.040 | 3.900 | 297,643 |
| 2025-10-21 | 4.400 | 4.450 | 3.940 | 3.990 | 3.851 | 728,515 |
| 2025-10-20 | 4.670 | 4.740 | 4.360 | 4.570 | 4.411 | 309,660 |
| 2025-10-17 | 4.680 | 4.870 | 4.430 | 4.550 | 4.392 | 626,158 |
| 2025-10-16 | 5.690 | 5.880 | 4.900 | 4.900 | 4.730 | 743,952 |
| 2025-10-15 | 5.410 | 5.750 | 5.140 | 5.640 | 5.444 | 978,295 |
| 2025-10-14 | 4.820 | 5.350 | 4.700 | 5.150 | 4.971 | 897,901 |
| 2025-10-10 | 4.820 | 5.070 | 4.690 | 4.690 | 4.527 | 642,424 |
| 2025-10-09 | 4.780 | 4.970 | 4.740 | 4.780 | 4.614 | 258,586 |
| 2025-10-08 | 4.850 | 4.980 | 4.710 | 4.770 | 4.604 | 254,027 |
| 2025-10-07 | 4.640 | 4.930 | 4.620 | 4.770 | 4.604 | 454,804 |
| 2025-10-06 | 4.520 | 4.840 | 4.520 | 4.700 | 4.537 | 233,514 |
| 2025-10-03 | 4.620 | 4.850 | 4.480 | 4.520 | 4.363 | 275,265 |
| 2025-10-02 | 4.440 | 4.650 | 4.350 | 4.610 | 4.450 | 310,800 |
| 2025-10-01 | 4.400 | 4.450 | 4.280 | 4.400 | 4.247 | 308,728 |
| 2025-09-30 | 4.310 | 4.620 | 4.240 | 4.490 | 4.334 | 2,614,968 |
| 2025-09-29 | 4.350 | 4.410 | 4.260 | 4.310 | 4.160 | 206,786 |
| 2025-09-26 | 4.470 | 4.570 | 4.280 | 4.280 | 4.131 | 237,244 |
| 2025-09-25 | 4.160 | 4.540 | 4.120 | 4.450 | 4.295 | 320,746 |
| 2025-09-24 | 4.280 | 4.670 | 4.280 | 4.310 | 4.160 | 560,683 |
| 2025-09-23 | 4.100 | 4.530 | 3.990 | 4.260 | 4.112 | 566,174 |
| 2025-09-22 | 3.900 | 4.070 | 3.750 | 4.010 | 3.871 | 342,502 |
| 2025-09-19 | 3.670 | 3.920 | 3.650 | 3.840 | 3.707 | 311,111 |
| 2025-09-18 | 3.620 | 3.650 | 3.430 | 3.610 | 3.485 | 298,368 |
| 2025-09-17 | 3.470 | 3.620 | 3.470 | 3.550 | 3.427 | 476,974 |
| 2025-09-16 | 3.520 | 3.540 | 3.400 | 3.470 | 3.349 | 352,136 |
| 2025-09-15 | 3.120 | 3.560 | 3.060 | 3.480 | 3.359 | 669,256 |
| 2025-09-12 | 3.270 | 3.270 | 3.060 | 3.110 | 3.002 | 337,736 |
| 2025-09-11 | 3.190 | 3.280 | 3.170 | 3.260 | 3.147 | 337,736 |
| 2025-09-10 | 3.240 | 3.270 | 3.160 | 3.240 | 3.127 | 190,417 |
| 2025-09-09 | 3.170 | 3.270 | 3.120 | 3.200 | 3.089 | 421,963 |
| 2025-09-08 | 3.250 | 3.260 | 3.150 | 3.250 | 3.137 | 201,502 |
| 2025-09-05 | 3.210 | 3.280 | 3.150 | 3.260 | 3.147 | 224,501 |
| 2025-09-04 | 3.250 | 3.260 | 3.160 | 3.220 | 3.108 | 113,028 |
| 2025-09-03 | 3.300 | 3.350 | 3.230 | 3.250 | 3.137 | 156,850 |
| 2025-09-02 | 3.290 | 3.300 | 3.100 | 3.300 | 3.185 | 286,350 |
| 2025-08-29 | 3.320 | 3.470 | 3.230 | 3.270 | 3.156 | 330,070 |
| 2025-08-28 | 3.220 | 3.270 | 3.130 | 3.250 | 3.137 | 322,196 |
| 2025-08-27 | 3.250 | 3.350 | 3.140 | 3.160 | 3.050 | 207,511 |
| 2025-08-26 | 3.130 | 3.360 | 3.130 | 3.240 | 3.127 | 239,316 |
| 2025-08-25 | 3.300 | 3.300 | 3.160 | 3.180 | 3.070 | 228,542 |
| 2025-08-22 | 3.170 | 3.300 | 3.090 | 3.270 | 3.156 | 362,186 |
| 2025-08-21 | 2.980 | 3.080 | 2.950 | 3.080 | 2.973 | 249,365 |
| 2025-08-20 | 3.210 | 3.210 | 2.860 | 2.950 | 2.848 | 528,982 |
| 2025-08-19 | 3.950 | 4.000 | 3.520 | 3.730 | 3.600 | 335,975 |
| 2025-08-18 | 3.720 | 3.930 | 3.700 | 3.800 | 3.668 | 99,974 |
| 2025-08-15 | 3.880 | 3.880 | 3.720 | 3.810 | 3.678 | 105,568 |
| 2025-08-14 | 3.730 | 3.930 | 3.730 | 3.830 | 3.697 | 115,514 |
| 2025-08-13 | 3.920 | 3.960 | 3.750 | 3.750 | 3.620 | 164,828 |
| 2025-08-12 | 3.800 | 3.950 | 3.740 | 3.850 | 3.716 | 238,487 |
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.