enCore Energy Corp. Common Shares (EU) Historical Stock Data
4.45 ↑0.06 (1.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EU is up 0.37% a day on average. There have been 20 days where enCore Energy Corp. Common Shares closed green and 10 days where EU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.34 | 4.39 | ↑$0.05 (1.15%) | 4.28 | 4.40 | 712.82K |
| 2024-04-24 | 4.29 | 4.37 | ↑$0.08 (1.86%) | 4.22 | 4.39 | 563.80K |
| 2024-04-23 | 4.10 | 4.29 | ↑$0.19 (4.63%) | 4.10 | 4.30 | 0.96M |
| 2024-04-22 | 4.17 | 4.19 | ↑$0.02 (0.48%) | 4.08 | 4.23 | 646.67K |
| 2024-04-19 | 4.06 | 4.17 | ↑$0.11 (2.71%) | 4.06 | 4.17 | 677.07K |
| 2024-04-18 | 4.11 | 4.11 | ↑$0.00 (0.00%) | 4.10 | 4.20 | 552.50K |
| 2024-04-17 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.06 | 4.28 | 1.08M |
| 2024-04-16 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 4.00 | 4.26 | 1.37M |
| 2024-04-15 | 4.40 | 4.22 | ↓$0.18 (-4.09%) | 4.21 | 4.44 | 1.04M |
| 2024-04-12 | 4.55 | 4.36 | ↓$0.19 (-4.18%) | 4.34 | 4.62 | 1.52M |
| 2024-04-11 | 4.36 | 4.53 | ↑$0.17 (3.90%) | 4.33 | 4.57 | 843.46K |
| 2024-04-10 | 4.25 | 4.34 | ↑$0.09 (2.12%) | 4.22 | 4.35 | 792.38K |
| 2024-04-09 | 4.43 | 4.33 | ↓$0.10 (-2.26%) | 4.30 | 4.51 | 790.09K |
| 2024-04-08 | 4.50 | 4.35 | ↓$0.15 (-3.33%) | 4.28 | 4.50 | 1.23M |
| 2024-04-05 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.40 | 4.59 | 0.93M |
| 2024-04-04 | 4.72 | 4.51 | ↓$0.21 (-4.45%) | 4.49 | 4.77 | 1.35M |
| 2024-04-03 | 4.68 | 4.77 | ↑$0.09 (1.92%) | 4.64 | 4.98 | 1.83M |
| 2024-04-02 | 4.50 | 4.63 | ↑$0.13 (2.89%) | 4.45 | 4.68 | 1.18M |
| 2024-04-01 | 4.38 | 4.50 | ↑$0.12 (2.74%) | 4.28 | 4.51 | 0.94M |
| 2024-03-28 | 4.30 | 4.38 | ↑$0.08 (1.86%) | 4.24 | 4.40 | 865.89K |
| 2024-03-27 | 4.20 | 4.28 | ↑$0.08 (1.90%) | 4.11 | 4.28 | 612.82K |
| 2024-03-26 | 4.35 | 4.14 | ↓$0.21 (-4.83%) | 4.08 | 4.37 | 1.71M |
| 2024-03-25 | 4.48 | 4.30 | ↓$0.18 (-4.02%) | 4.29 | 4.60 | 812.56K |
| 2024-03-22 | 4.46 | 4.44 | ↓$0.02 (-0.45%) | 4.41 | 4.54 | 762.62K |
| 2024-03-21 | 4.23 | 4.45 | ↑$0.22 (5.20%) | 4.18 | 4.49 | 1.43M |
| 2024-03-20 | 4.01 | 4.17 | ↑$0.16 (3.99%) | 3.96 | 4.23 | 872.82K |
| 2024-03-19 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 3.98 | 4.08 | 688.93K |
| 2024-03-18 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 3.89 | 4.16 | 1.38M |
| 2024-03-15 | 3.97 | 4.07 | ↑$0.10 (2.52%) | 3.90 | 4.11 | 3.28M |
| 2024-03-14 | 3.93 | 3.94 | ↑$0.01 (0.25%) | 3.77 | 3.96 | 1.45M |
Create an account or log in to view more rows.
$EU I warned everyone this company sucks
$EU not good
$EU LETS GOOOOOOOO!!!!!!!
$EU wtf?
$EU buy bitches
$EU When they tell me diversifying is for idiots
$EU LFGGGGGG
$EU we back
$EU Lol she wants higher
$EU bag holders for life club