enCore Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.360	2.470	2.360	2.430	2.346	87,128
2025-05-13	2.390	2.450	2.360	2.410	2.326	104,740
2025-05-12	2.440	2.500	2.400	2.400	2.317	310,593
2025-05-09	2.360	2.400	2.270	2.360	2.278	202,124
2025-05-08	2.200	2.390	2.200	2.360	2.278	258,068
2025-05-07	2.250	2.260	2.130	2.130	2.056	232,996
2025-05-06	2.190	2.250	2.100	2.250	2.172	228,852
2025-05-05	2.220	2.250	2.100	2.100	2.027	60,813
2025-05-02	2.160	2.250	2.150	2.200	2.124	191,660
2025-05-01	2.100	2.200	2.100	2.130	2.056	327,998
2025-04-30	2.160	2.170	2.080	2.110	2.037	120,072
2025-04-29	2.260	2.280	2.170	2.170	2.095	244,082
2025-04-28	2.210	2.280	2.110	2.230	2.153	237,037
2025-04-25	2.330	2.330	2.130	2.160	2.085	267,288
2025-04-24	1.920	2.300	1.920	2.300	2.220	184,926
2025-04-23	1.820	2.000	1.820	1.940	1.873	245,636
2025-04-22	1.780	1.820	1.780	1.780	1.718	116,654
2025-04-21	1.890	1.990	1.760	1.800	1.738	176,638
2025-04-17	1.780	1.920	1.780	1.890	1.824	215,488
2025-04-16	1.730	1.950	1.730	1.840	1.776	300,751
2025-04-15	1.900	1.900	1.770	1.770	1.709	166,796
2025-04-14	1.910	1.910	1.810	1.850	1.786	147,526
2025-04-11	1.720	1.900	1.720	1.900	1.834	364,050
2025-04-10	1.770	1.770	1.600	1.690	1.631	350,997
2025-04-09	1.590	1.800	1.560	1.800	1.738	354,001
2025-04-08	1.880	1.880	1.640	1.680	1.622	257,032
2025-04-07	1.530	1.730	1.530	1.690	1.631	272,468
2025-04-04	1.600	1.670	1.470	1.660	1.602	356,488
2025-04-03	1.750	1.780	1.650	1.690	1.631	454,908
2025-04-02	1.890	1.890	1.780	1.830	1.766	308,832
2025-04-01	2.000	2.010	1.860	1.900	1.834	379,176
2025-03-31	1.860	2.050	1.800	2.050	1.979	4,952,184
2025-03-28	1.990	1.990	1.840	1.900	1.834	621,289
2025-03-27	2.060	2.060	1.990	1.990	1.921	382,802
2025-03-26	2.210	2.220	2.050	2.070	1.998	344,988
2025-03-25	2.310	2.340	2.160	2.220	2.143	254,649
2025-03-24	2.410	2.410	2.280	2.320	2.239	153,121
2025-03-21	2.440	2.440	2.220	2.340	2.259	588,137
2025-03-20	2.260	2.480	2.240	2.480	2.394	328,516
2025-03-19	2.250	2.390	2.190	2.350	2.268	389,640
2025-03-18	2.240	2.290	2.120	2.240	2.162	310,386
2025-03-17	2.170	2.260	2.060	2.230	2.153	228,024
2025-03-14	2.060	2.130	2.020	2.100	2.027	200,984
2025-03-13	2.080	2.080	1.930	2.030	1.960	255,270
2025-03-12	2.230	2.260	2.010	2.010	1.940	333,385
2025-03-11	2.080	2.230	2.070	2.230	2.153	389,122
2025-03-10	2.330	2.330	2.000	2.090	2.017	443,512
2025-03-07	2.400	2.410	2.240	2.360	2.278	477,700
2025-03-06	2.540	2.540	2.280	2.400	2.317	359,181
2025-03-05	2.490	2.560	2.310	2.560	2.471	784,666
2025-03-04	2.060	2.460	2.000	2.440	2.355	1,328,152
2025-03-03	3.450	3.460	1.800	1.970	1.902	4,288,108
2025-02-28	3.590	3.660	3.490	3.620	3.494	144,108
2025-02-27	3.760	3.810	3.560	3.610	3.485	197,254
2025-02-26	3.630	3.820	3.560	3.640	3.514	234,343
2025-02-25	3.570	3.650	3.520	3.550	3.427	282,724
2025-02-24	3.710	3.780	3.560	3.640	3.514	824,863
2025-02-21	3.840	3.940	3.710	3.720	3.591	190,313
2025-02-20	3.950	4.010	3.850	3.850	3.716	121,626
2025-02-19	3.930	3.950	3.840	3.880	3.745	201,191

← NewerPage 7 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.