EU - enCore Energy Corp.
1.96
-0.170 -8.673%
Share volume: 3,061,911
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.13
-0.17
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $2.14 | $2.14 | $2.14 | $2.14 | $1.94 | $1.94 | $1.96 | $1.96 | 3,061,911 | $3,061,911.00 |
| 04-20-2026 | $2.09 | $2.09 | $2.14 | $2.14 | $2.02 | $2.02 | $2.13 | $2.13 | 1,842,125 | $1,842,125.00 |
| 04-17-2026 | $2.16 | $2.16 | $2.18 | $2.18 | $2.07 | $2.07 | $2.10 | $2.10 | 2,427,333 | $2,427,333.00 |
| 04-16-2026 | $2.11 | $2.11 | $2.14 | $2.14 | $2.06 | $2.06 | $2.12 | $2.12 | 2,416,017 | $2,416,017.00 |
| 04-15-2026 | $1.97 | $1.97 | $2.14 | $2.14 | $1.97 | $1.97 | $2.10 | $2.10 | 5,044,285 | $5,044,285.00 |
| 04-14-2026 | $1.92 | $1.92 | $1.98 | $1.98 | $1.89 | $1.89 | $1.95 | $1.95 | 2,390,645 | $2,390,645.00 |
| 04-13-2026 | $1.76 | $1.76 | $1.88 | $1.88 | $1.71 | $1.71 | $1.87 | $1.87 | 2,000,138 | $2,000,138.00 |
| 04-10-2026 | $1.85 | $1.85 | $1.89 | $1.89 | $1.77 | $1.77 | $1.78 | $1.78 | 1,169,253 | $1,169,253.00 |
| 04-09-2026 | $1.84 | $1.84 | $1.86 | $1.86 | $1.79 | $1.79 | $1.83 | $1.83 | 1,410,582 | $1,410,582.00 |
| 04-08-2026 | $1.94 | $1.94 | $1.99 | $1.99 | $1.79 | $1.79 | $1.82 | $1.82 | 3,080,387 | $3,080,387.00 |