enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.670 | 3.880 | 3.590 | 3.690 | 3.562 | 308,314 |
| 2025-08-08 | 3.810 | 3.930 | 3.660 | 3.660 | 3.533 | 182,232 |
| 2025-08-07 | 3.810 | 3.900 | 3.600 | 3.720 | 3.591 | 296,503 |
| 2025-08-06 | 3.730 | 3.900 | 3.730 | 3.800 | 3.668 | 84,952 |
| 2025-08-05 | 3.520 | 3.790 | 3.520 | 3.750 | 3.620 | 193,939 |
| 2025-08-01 | 3.520 | 3.530 | 3.300 | 3.520 | 3.398 | 294,742 |
| 2025-07-31 | 3.780 | 3.780 | 3.590 | 3.610 | 3.485 | 840,610 |
| 2025-07-30 | 3.750 | 3.930 | 3.670 | 3.720 | 3.591 | 191,349 |
| 2025-07-29 | 4.140 | 4.170 | 3.780 | 3.780 | 3.649 | 240,766 |
| 2025-07-28 | 4.190 | 4.240 | 3.960 | 4.170 | 4.025 | 329,241 |
| 2025-07-25 | 4.220 | 4.220 | 4.000 | 4.190 | 4.044 | 145,972 |
| 2025-07-24 | 4.310 | 4.320 | 4.140 | 4.220 | 4.073 | 151,567 |
| 2025-07-23 | 4.230 | 4.340 | 4.070 | 4.220 | 4.073 | 264,491 |
| 2025-07-22 | 3.990 | 4.160 | 3.980 | 4.090 | 3.948 | 291,530 |
| 2025-07-21 | 4.150 | 4.230 | 4.000 | 4.000 | 3.861 | 336,286 |
| 2025-07-18 | 4.080 | 4.140 | 3.980 | 4.110 | 3.967 | 197,772 |
| 2025-07-17 | 3.990 | 4.070 | 3.920 | 4.010 | 3.871 | 389,018 |
| 2025-07-16 | 3.850 | 4.010 | 3.820 | 3.990 | 3.851 | 191,246 |
| 2025-07-15 | 3.890 | 3.890 | 3.630 | 3.870 | 3.736 | 216,731 |
| 2025-07-14 | 3.640 | 3.840 | 3.610 | 3.830 | 3.697 | 136,856 |
| 2025-07-11 | 3.560 | 3.730 | 3.460 | 3.640 | 3.514 | 154,260 |
| 2025-07-10 | 3.540 | 3.680 | 3.450 | 3.550 | 3.427 | 255,270 |
| 2025-07-09 | 3.650 | 3.670 | 3.510 | 3.540 | 3.417 | 204,506 |
| 2025-07-08 | 3.920 | 3.930 | 3.600 | 3.630 | 3.504 | 334,110 |
| 2025-07-07 | 3.880 | 4.030 | 3.820 | 3.940 | 3.803 | 224,294 |
| 2025-07-04 | 3.950 | 3.950 | 3.850 | 3.860 | 3.726 | 73,867 |
| 2025-07-03 | 3.900 | 4.000 | 3.830 | 3.910 | 3.774 | 156,332 |
| 2025-07-02 | 3.810 | 4.040 | 3.760 | 3.910 | 3.774 | 418,130 |
| 2025-06-30 | 3.740 | 3.990 | 3.580 | 3.890 | 3.755 | 627,402 |
| 2025-06-27 | 3.730 | 3.830 | 3.550 | 3.650 | 3.523 | 242,320 |
| 2025-06-26 | 3.440 | 3.730 | 3.400 | 3.600 | 3.475 | 312,872 |
| 2025-06-25 | 3.520 | 3.530 | 3.360 | 3.420 | 3.301 | 140,689 |
| 2025-06-24 | 3.330 | 3.570 | 3.330 | 3.480 | 3.359 | 335,975 |
| 2025-06-23 | 3.210 | 3.290 | 3.130 | 3.180 | 3.070 | 409,220 |
| 2025-06-20 | 3.360 | 3.480 | 3.090 | 3.330 | 3.214 | 2,270,290 |
| 2025-06-19 | 3.360 | 3.370 | 3.260 | 3.330 | 3.214 | 44,548 |
| 2025-06-18 | 3.270 | 3.370 | 3.210 | 3.370 | 3.253 | 379,901 |
| 2025-06-17 | 3.300 | 3.330 | 3.230 | 3.310 | 3.195 | 261,279 |
| 2025-06-16 | 3.160 | 3.540 | 3.160 | 3.280 | 3.166 | 701,994 |
| 2025-06-13 | 2.820 | 3.020 | 2.750 | 2.980 | 2.876 | 270,500 |
| 2025-06-12 | 2.840 | 2.880 | 2.780 | 2.840 | 2.741 | 120,072 |
| 2025-06-11 | 2.880 | 2.950 | 2.850 | 2.850 | 2.751 | 182,129 |
| 2025-06-10 | 3.130 | 3.130 | 2.810 | 2.870 | 2.770 | 231,960 |
| 2025-06-09 | 3.010 | 3.300 | 2.930 | 3.090 | 2.983 | 434,706 |
| 2025-06-06 | 2.980 | 2.980 | 2.820 | 2.940 | 2.838 | 179,642 |
| 2025-06-05 | 2.970 | 2.970 | 2.810 | 2.950 | 2.848 | 157,679 |
| 2025-06-04 | 3.020 | 3.040 | 2.880 | 2.930 | 2.828 | 96,452 |
| 2025-06-03 | 2.840 | 3.060 | 2.750 | 3.020 | 2.915 | 311,732 |
| 2025-06-02 | 2.740 | 2.790 | 2.640 | 2.760 | 2.664 | 278,580 |
| 2025-05-30 | 2.780 | 2.800 | 2.720 | 2.760 | 2.664 | 161,202 |
| 2025-05-29 | 3.000 | 3.060 | 2.800 | 2.810 | 2.712 | 268,635 |
| 2025-05-28 | 2.930 | 2.980 | 2.850 | 2.940 | 2.838 | 380,834 |
| 2025-05-27 | 2.830 | 3.040 | 2.820 | 2.940 | 2.838 | 564,931 |
| 2025-05-26 | 2.800 | 2.840 | 2.700 | 2.750 | 2.654 | 126,392 |
| 2025-05-23 | 2.430 | 2.720 | 2.400 | 2.680 | 2.587 | 463,299 |
| 2025-05-22 | 2.190 | 2.270 | 2.180 | 2.220 | 2.143 | 128,982 |
| 2025-05-21 | 2.210 | 2.320 | 2.140 | 2.140 | 2.066 | 136,441 |
| 2025-05-20 | 2.210 | 2.250 | 2.150 | 2.220 | 2.143 | 187,102 |
| 2025-05-16 | 2.360 | 2.390 | 2.270 | 2.270 | 2.191 | 119,865 |
| 2025-05-15 | 2.410 | 2.420 | 2.330 | 2.380 | 2.297 | 127,635 |
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.