enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 3.940 | 4.040 | 3.860 | 3.950 | 3.813 | 246,154 |
| 2025-02-14 | 4.030 | 4.080 | 3.930 | 3.980 | 3.842 | 211,344 |
| 2025-02-13 | 4.140 | 4.240 | 4.040 | 4.040 | 3.900 | 173,944 |
| 2025-02-12 | 4.100 | 4.190 | 4.060 | 4.130 | 3.987 | 223,776 |
| 2025-02-11 | 4.150 | 4.200 | 4.050 | 4.160 | 4.015 | 164,413 |
| 2025-02-10 | 4.170 | 4.260 | 4.050 | 4.050 | 3.909 | 415,022 |
| 2025-02-07 | 4.300 | 4.300 | 4.150 | 4.150 | 4.006 | 124,631 |
| 2025-02-06 | 4.460 | 4.500 | 4.210 | 4.280 | 4.131 | 386,946 |
| 2025-02-05 | 4.610 | 4.640 | 4.440 | 4.520 | 4.363 | 244,082 |
| 2025-02-04 | 4.690 | 4.690 | 4.530 | 4.580 | 4.421 | 206,060 |
| 2025-02-03 | 4.680 | 4.810 | 4.590 | 4.600 | 4.440 | 300,854 |
| 2025-01-31 | 5.080 | 5.080 | 4.770 | 4.780 | 4.614 | 970,939 |
| 2025-01-30 | 4.920 | 5.080 | 4.900 | 4.980 | 4.807 | 380,523 |
| 2025-01-29 | 4.670 | 4.790 | 4.610 | 4.790 | 4.624 | 288,215 |
| 2025-01-28 | 4.730 | 4.730 | 4.570 | 4.610 | 4.450 | 333,799 |
| 2025-01-27 | 4.710 | 4.850 | 4.560 | 4.700 | 4.537 | 302,926 |
| 2025-01-24 | 5.360 | 5.360 | 5.030 | 5.030 | 4.855 | 123,906 |
| 2025-01-23 | 5.220 | 5.330 | 5.120 | 5.270 | 5.087 | 209,686 |
| 2025-01-22 | 4.980 | 5.310 | 4.980 | 5.150 | 4.971 | 417,922 |
| 2025-01-21 | 4.810 | 5.150 | 4.810 | 4.920 | 4.749 | 228,645 |
| 2025-01-20 | 4.680 | 4.860 | 4.680 | 4.790 | 4.624 | 28,283 |
| 2025-01-17 | 4.790 | 4.850 | 4.680 | 4.850 | 4.682 | 106,501 |
| 2025-01-16 | 4.890 | 4.930 | 4.660 | 4.660 | 4.498 | 166,900 |
| 2025-01-15 | 4.900 | 4.910 | 4.730 | 4.800 | 4.633 | 113,960 |
| 2025-01-14 | 4.840 | 4.950 | 4.790 | 4.950 | 4.778 | 84,123 |
| 2025-01-13 | 4.800 | 4.980 | 4.710 | 4.850 | 4.682 | 149,080 |
| 2025-01-10 | 5.000 | 5.040 | 4.820 | 4.880 | 4.710 | 131,986 |
| 2025-01-09 | 5.030 | 5.030 | 4.940 | 4.990 | 4.817 | 22,792 |
| 2025-01-08 | 4.960 | 5.030 | 4.820 | 4.940 | 4.768 | 137,270 |
| 2025-01-07 | 5.290 | 5.380 | 5.010 | 5.050 | 4.875 | 131,986 |
| 2025-01-06 | 5.250 | 5.490 | 5.210 | 5.280 | 5.097 | 194,043 |
| 2025-01-03 | 5.360 | 5.390 | 5.010 | 5.170 | 4.990 | 215,902 |
| 2025-01-02 | 4.970 | 5.350 | 4.970 | 5.350 | 5.164 | 306,034 |
| 2024-12-31 | 4.840 | 4.950 | 4.830 | 4.850 | 4.682 | 128,671 |
| 2024-12-30 | 4.860 | 4.950 | 4.790 | 4.850 | 4.682 | 288,630 |
| 2024-12-27 | 4.930 | 4.970 | 4.850 | 4.970 | 4.797 | 142,657 |
| 2024-12-24 | 4.840 | 4.870 | 4.710 | 4.840 | 4.672 | 41,958 |
| 2024-12-23 | 4.710 | 4.930 | 4.710 | 4.870 | 4.701 | 86,920 |
| 2024-12-20 | 4.750 | 4.800 | 4.630 | 4.710 | 4.546 | 186,480 |
| 2024-12-19 | 4.870 | 4.890 | 4.650 | 4.870 | 4.701 | 125,356 |
| 2024-12-18 | 4.550 | 5.000 | 4.550 | 4.660 | 4.498 | 160,062 |
| 2024-12-17 | 4.500 | 4.830 | 4.450 | 4.630 | 4.469 | 369,334 |
| 2024-12-16 | 4.550 | 4.610 | 4.430 | 4.540 | 4.382 | 193,110 |
| 2024-12-13 | 4.700 | 4.760 | 4.520 | 4.530 | 4.373 | 209,997 |
| 2024-12-12 | 4.700 | 4.840 | 4.650 | 4.720 | 4.556 | 227,091 |
| 2024-12-11 | 4.870 | 4.920 | 4.720 | 4.720 | 4.556 | 89,614 |
| 2024-12-10 | 4.810 | 4.950 | 4.710 | 4.710 | 4.546 | 140,896 |
| 2024-12-09 | 5.100 | 5.100 | 4.800 | 4.810 | 4.643 | 157,886 |
| 2024-12-06 | 5.110 | 5.130 | 4.970 | 5.070 | 4.894 | 85,574 |
| 2024-12-05 | 4.960 | 5.120 | 4.900 | 5.100 | 4.923 | 174,877 |
| 2024-12-04 | 5.120 | 5.200 | 4.950 | 4.970 | 4.797 | 116,550 |
| 2024-12-03 | 5.250 | 5.250 | 4.990 | 5.130 | 4.952 | 216,213 |
| 2024-12-02 | 5.290 | 5.390 | 5.180 | 5.310 | 5.126 | 132,815 |
| 2024-11-29 | 5.190 | 5.490 | 5.190 | 5.220 | 5.039 | 114,478 |
| 2024-11-28 | 5.270 | 5.270 | 5.190 | 5.270 | 5.087 | 25,278 |
| 2024-11-27 | 5.190 | 5.320 | 5.170 | 5.180 | 5.000 | 86,817 |
| 2024-11-26 | 5.250 | 5.350 | 5.240 | 5.250 | 5.068 | 92,411 |
| 2024-11-25 | 5.330 | 5.390 | 5.170 | 5.290 | 5.106 | 194,872 |
| 2024-11-22 | 5.490 | 5.520 | 5.120 | 5.400 | 5.212 | 363,325 |
| 2024-11-21 | 5.310 | 5.550 | 5.290 | 5.550 | 5.357 | 274,747 |
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.