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

4.39 ↓0.05 (-1.13%)
As of July 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EU is down -0.36% a day on average. There have been 13 days where enCore Energy Corp. Common Shares closed green and 17 days where EU closed red.

DateOpenCloseChangeLowHighVolume
2024-07-124.484.39↓$0.09 (-2.01%)4.374.50686.55K
2024-07-114.474.44↓$0.03 (-0.67%)4.384.481.01M
2024-07-104.094.40↑$0.31 (7.58%)4.094.470.91M
2024-07-094.054.06↑$0.01 (0.25%)4.034.12509.93K
2024-07-084.084.07↓$0.01 (-0.37%)4.034.17445.47K
2024-07-054.064.10↑$0.04 (0.99%)3.984.16444.72K
2024-07-033.924.07↑$0.15 (3.83%)3.904.10531.18K
2024-07-023.913.88↓$0.03 (-0.77%)3.833.98689.99K
2024-07-013.953.98↑$0.03 (0.76%)3.884.071.33M
2024-06-284.063.94↓$0.12 (-2.96%)3.834.064.17M
2024-06-273.903.99↑$0.09 (2.31%)3.864.00543.07K
2024-06-263.803.85↑$0.05 (1.32%)3.803.91807.39K
2024-06-253.793.80↑$0.01 (0.26%)3.693.881.50M
2024-06-243.923.83↓$0.09 (-2.30%)3.783.93766.05K
2024-06-213.983.95↓$0.03 (-0.75%)3.873.982.08M
2024-06-204.183.99↓$0.19 (-4.55%)3.984.220.98M
2024-06-184.184.15↓$0.03 (-0.72%)4.104.20427.73K
2024-06-174.164.11↓$0.05 (-1.20%)4.044.16591.11K
2024-06-144.104.15↑$0.05 (1.22%)4.064.23718.68K
2024-06-134.074.13↑$0.06 (1.47%)4.074.22791.20K
2024-06-123.984.04↑$0.06 (1.51%)3.984.11721.36K
2024-06-114.083.89↓$0.19 (-4.66%)3.884.141.61M
2024-06-104.104.15↑$0.05 (1.22%)4.054.23647.50K
2024-06-074.264.11↓$0.15 (-3.52%)4.104.30849.84K
2024-06-064.384.36↓$0.02 (-0.46%)4.324.48625.11K
2024-06-054.504.40↓$0.10 (-2.22%)4.334.58738.15K
2024-06-044.644.48↓$0.16 (-3.45%)4.364.641.55M
2024-06-034.874.72↓$0.15 (-3.08%)4.594.880.93M
2024-05-314.924.85↓$0.07 (-1.42%)4.784.961.09M
2024-05-304.804.87↑$0.07 (1.46%)4.754.92828.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$EU I warned everyone this company sucks

0 Like Report
breakthisgrip

$EU When they tell me diversifying is for idiots

0 Like Report