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

2.45 ↓0.05 (-2.00%)

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

Historical Data

In the past 30 trading days, EU is down -0.04% a day on average. There have been 14 days where enCore Energy Corp. Common Shares closed green and 16 days where EU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.50	2.45	↓$0.05 (-2.00%)	2.40	2.51	0.93M
2025-12-24	2.53	2.50	↓$0.03 (-1.19%)	2.49	2.55	883.93K
2025-12-23	2.64	2.55	↓$0.09 (-3.41%)	2.54	2.71	1.87M
2025-12-22	2.75	2.63	↓$0.12 (-4.36%)	2.62	2.78	3.10M
2025-12-19	2.38	2.68	↑$0.30 (12.61%)	2.38	2.72	13.34M
2025-12-18	2.34	2.35	↑$0.01 (0.43%)	2.31	2.40	2.48M
2025-12-17	2.41	2.29	↓$0.12 (-4.98%)	2.28	2.46	2.91M
2025-12-16	2.39	2.38	↓$0.00 (-0.21%)	2.33	2.44	2.30M
2025-12-15	2.71	2.41	↓$0.30 (-11.07%)	2.33	2.71	7.53M
2025-12-12	2.83	2.67	↓$0.16 (-5.65%)	2.60	2.83	1.96M
2025-12-11	2.75	2.83	↑$0.08 (2.91%)	2.74	2.87	1.54M
2025-12-10	2.80	2.78	↓$0.02 (-0.71%)	2.66	2.81	1.76M
2025-12-09	2.84	2.83	↓$0.01 (-0.35%)	2.79	2.89	1.14M
2025-12-08	2.90	2.86	↓$0.04 (-1.38%)	2.82	2.90	1.29M
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