enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.590 | 5.590 | 5.280 | 5.390 | 5.203 | 170,836 |
| 2024-11-19 | 5.390 | 5.520 | 5.280 | 5.500 | 5.309 | 272,779 |
| 2024-11-18 | 5.130 | 5.710 | 5.130 | 5.280 | 5.097 | 373,167 |
| 2024-11-15 | 5.010 | 5.510 | 4.960 | 5.060 | 4.884 | 354,726 |
| 2024-11-14 | 4.860 | 5.140 | 4.840 | 4.980 | 4.807 | 269,774 |
| 2024-11-13 | 5.210 | 5.290 | 4.850 | 4.950 | 4.778 | 285,625 |
| 2024-11-12 | 5.180 | 5.210 | 4.880 | 4.940 | 4.768 | 144,626 |
| 2024-11-11 | 5.210 | 5.240 | 5.060 | 5.210 | 5.029 | 84,538 |
| 2024-11-08 | 5.240 | 5.280 | 5.080 | 5.280 | 5.097 | 75,732 |
| 2024-11-07 | 5.140 | 5.360 | 5.130 | 5.150 | 4.971 | 201,709 |
| 2024-11-06 | 5.150 | 5.300 | 4.830 | 5.140 | 4.961 | 187,205 |
| 2024-11-05 | 5.190 | 5.190 | 4.850 | 4.870 | 4.701 | 204,714 |
| 2024-11-04 | 5.230 | 5.230 | 4.920 | 5.040 | 4.865 | 217,042 |
| 2024-11-01 | 5.390 | 5.530 | 5.270 | 5.310 | 5.126 | 153,121 |
| 2024-10-31 | 5.460 | 5.540 | 5.290 | 5.500 | 5.309 | 112,924 |
| 2024-10-30 | 5.510 | 5.600 | 5.460 | 5.490 | 5.299 | 66,822 |
| 2024-10-29 | 5.510 | 5.570 | 5.460 | 5.570 | 5.376 | 95,001 |
| 2024-10-28 | 5.500 | 5.590 | 5.430 | 5.560 | 5.367 | 126,910 |
| 2024-10-25 | 5.250 | 5.760 | 5.250 | 5.620 | 5.425 | 254,649 |
| 2024-10-24 | 5.570 | 5.680 | 5.440 | 5.680 | 5.483 | 77,596 |
| 2024-10-23 | 5.890 | 5.890 | 5.480 | 5.500 | 5.309 | 205,957 |
| 2024-10-22 | 5.890 | 5.950 | 5.640 | 5.930 | 5.724 | 146,387 |
| 2024-10-21 | 6.080 | 6.120 | 5.800 | 5.950 | 5.743 | 223,880 |
| 2024-10-18 | 5.860 | 6.080 | 5.780 | 6.060 | 5.849 | 231,857 |
| 2024-10-17 | 5.820 | 5.950 | 5.780 | 5.850 | 5.647 | 312,872 |
| 2024-10-16 | 5.580 | 5.880 | 5.550 | 5.610 | 5.415 | 416,679 |
| 2024-10-15 | 5.600 | 5.610 | 5.430 | 5.440 | 5.251 | 169,282 |
| 2024-10-11 | 5.430 | 5.660 | 5.380 | 5.660 | 5.463 | 179,228 |
| 2024-10-10 | 5.370 | 5.420 | 5.310 | 5.310 | 5.126 | 121,626 |
| 2024-10-09 | 5.500 | 5.610 | 5.310 | 5.610 | 5.415 | 79,668 |
| 2024-10-08 | 5.630 | 5.650 | 5.460 | 5.500 | 5.309 | 179,228 |
| 2024-10-07 | 5.820 | 5.860 | 5.570 | 5.640 | 5.444 | 172,390 |
| 2024-10-04 | 5.710 | 5.980 | 5.710 | 5.890 | 5.685 | 159,233 |
| 2024-10-03 | 5.820 | 5.960 | 5.710 | 5.710 | 5.512 | 107,537 |
| 2024-10-02 | 5.590 | 5.810 | 5.590 | 5.810 | 5.608 | 132,401 |
| 2024-10-01 | 5.430 | 5.610 | 5.420 | 5.540 | 5.348 | 101,010 |
| 2024-09-30 | 5.560 | 5.560 | 5.370 | 5.550 | 5.357 | 1,786,996 |
| 2024-09-27 | 5.730 | 5.800 | 5.500 | 5.510 | 5.319 | 212,898 |
| 2024-09-26 | 5.800 | 5.860 | 5.710 | 5.740 | 5.541 | 404,765 |
| 2024-09-25 | 5.710 | 5.820 | 5.660 | 5.780 | 5.579 | 168,764 |
| 2024-09-24 | 5.770 | 5.910 | 5.730 | 5.800 | 5.599 | 292,359 |
| 2024-09-23 | 5.200 | 5.780 | 5.200 | 5.620 | 5.425 | 395,027 |
| 2024-09-20 | 5.150 | 5.250 | 4.990 | 4.990 | 4.817 | 253,924 |
| 2024-09-19 | 4.840 | 4.990 | 4.830 | 4.880 | 4.710 | 155,089 |
| 2024-09-18 | 4.900 | 4.930 | 4.640 | 4.670 | 4.508 | 314,115 |
| 2024-09-17 | 4.960 | 5.050 | 4.820 | 4.880 | 4.710 | 194,457 |
| 2024-09-16 | 5.120 | 5.120 | 4.850 | 5.050 | 4.875 | 256,617 |
| 2024-09-13 | 5.170 | 5.170 | 4.830 | 5.140 | 4.961 | 133,022 |
| 2024-09-12 | 5.000 | 5.220 | 4.980 | 5.050 | 4.875 | 199,430 |
| 2024-09-11 | 4.460 | 5.000 | 4.460 | 5.000 | 4.826 | 182,543 |
| 2024-09-10 | 4.240 | 4.630 | 4.240 | 4.630 | 4.469 | 116,136 |
| 2024-09-09 | 4.300 | 4.440 | 4.270 | 4.330 | 4.180 | 96,348 |
| 2024-09-06 | 4.410 | 4.410 | 4.100 | 4.220 | 4.073 | 190,106 |
| 2024-09-05 | 4.370 | 4.530 | 4.370 | 4.370 | 4.218 | 85,781 |
| 2024-09-04 | 4.300 | 4.570 | 4.300 | 4.320 | 4.170 | 161,823 |
| 2024-09-03 | 4.830 | 4.830 | 4.330 | 4.460 | 4.305 | 355,037 |
| 2024-08-30 | 4.670 | 4.950 | 4.650 | 4.830 | 4.662 | 416,679 |
| 2024-08-29 | 4.740 | 4.860 | 4.510 | 4.670 | 4.508 | 341,673 |
| 2024-08-28 | 4.850 | 4.950 | 4.780 | 4.870 | 4.701 | 125,252 |
| 2024-08-27 | 4.900 | 5.040 | 4.700 | 4.910 | 4.739 | 164,413 |
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.