enCore Energy Corp. Common Shares (EU) Historical Stock Data

2.85 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EU is up 0.16% a day on average. There have been 16 days where enCore Energy Corp. Common Shares closed green and 14 days where EU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	3.07	2.85	↓$0.22 (-7.17%)	2.85	3.07	1.68M
2025-12-04	2.83	3.04	↑$0.21 (7.42%)	2.71	3.07	3.23M
2025-12-03	2.72	2.83	↑$0.11 (4.04%)	2.64	2.84	2.22M
2025-12-02	2.64	2.70	↑$0.06 (2.27%)	2.63	2.75	1.81M
2025-12-01	2.69	2.65	↓$0.04 (-1.49%)	2.62	2.76	1.51M
2025-11-28	2.70	2.73	↑$0.03 (1.11%)	2.67	2.77	1.07M
2025-11-26	2.62	2.68	↑$0.06 (2.29%)	2.61	2.71	1.37M
2025-11-25	2.57	2.65	↑$0.08 (3.11%)	2.48	2.66	1.73M
2025-11-24	2.44	2.57	↑$0.13 (5.33%)	2.38	2.58	2.73M
2025-11-21	2.38	2.40	↑$0.02 (0.84%)	2.27	2.44	3.54M
2025-11-20	2.67	2.43	↓$0.24 (-8.99%)	2.42	2.75	2.59M
2025-11-19	2.49	2.63	↑$0.14 (5.62%)	2.49	2.70	2.75M
2025-11-18	2.41	2.49	↑$0.08 (3.32%)	2.38	2.53	2.33M
2025-11-17	2.69	2.47	↓$0.22 (-8.18%)	2.46	2.71	2.32M
2025-11-14	2.44	2.73	↑$0.29 (11.89%)	2.40	2.78	4.08M
2025-11-13	2.65	2.56	↓$0.09 (-3.40%)	2.51	2.71	1.78M
2025-11-12	2.68	2.69	↑$0.01 (0.37%)	2.62	2.74	1.96M
2025-11-11	2.71	2.66	↓$0.05 (-1.85%)	2.55	2.71	2.22M
2025-11-10	2.81	2.75	↓$0.06 (-2.14%)	2.65	2.82	2.97M
2025-11-07	2.50	2.64	↑$0.14 (5.60%)	2.44	2.64	2.78M
2025-11-06	2.65	2.57	↓$0.08 (-3.02%)	2.48	2.69	2.42M
2025-11-05	2.70	2.66	↓$0.04 (-1.48%)	2.57	2.71	4.03M
2025-11-04	2.78	2.69	↓$0.09 (-3.24%)	2.66	2.83	2.97M
2025-11-03	3.08	2.87	↓$0.21 (-6.67%)	2.84	3.13	2.83M
2025-10-31	3.24	3.09	↓$0.15 (-4.63%)	3.08	3.27	2.88M
2025-10-30	3.05	3.24	↑$0.19 (6.23%)	3.01	3.27	3.09M
2025-10-29	3.17	3.11	↓$0.06 (-1.89%)	3.06	3.22	3.63M
2025-10-28	3.10	3.17	↑$0.07 (2.26%)	3.07	3.36	6.37M
2025-10-27	3.00	2.91	↓$0.09 (-3.00%)	2.85	3.01	3.20M
2025-10-24	3.00	3.01	↑$0.01 (0.33%)	2.91	3.05	3.53M