EU - enCore Energy Corp.
1.92
-0.090 -4.687%
Share volume: 2,836,381
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$2.01
-0.09
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.99 | $1.99 | $2.01 | $2.01 | $1.90 | $1.90 | $1.92 | $1.92 | 2,836,381 | $2,836,381.00 |
| 03-05-2026 | $2.11 | $2.11 | $2.12 | $2.12 | $1.95 | $1.95 | $2.01 | $2.01 | 4,303,738 | $4,303,738.00 |
| 03-04-2026 | $2.17 | $2.17 | $2.22 | $2.22 | $2.07 | $2.07 | $2.11 | $2.11 | 3,546,241 | $3,546,241.00 |
| 03-03-2026 | $2.21 | $2.21 | $2.24 | $2.24 | $2.09 | $2.09 | $2.16 | $2.16 | 4,790,473 | $4,790,473.00 |
| 03-02-2026 | $2.65 | $2.65 | $2.71 | $2.71 | $2.09 | $2.09 | $2.32 | $2.32 | 14,479,032 | $14,479,032.00 |
| 02-27-2026 | $2.70 | $2.70 | $2.74 | $2.74 | $2.65 | $2.65 | $2.70 | $2.70 | 1,774,150 | $1,774,150.00 |
| 02-26-2026 | $2.74 | $2.74 | $2.79 | $2.79 | $2.62 | $2.62 | $2.76 | $2.76 | 1,748,377 | $1,748,377.00 |
| 02-25-2026 | $2.74 | $2.74 | $2.81 | $2.81 | $2.71 | $2.71 | $2.76 | $2.76 | 2,047,585 | $2,047,585.00 |
| 02-24-2026 | $2.61 | $2.61 | $2.75 | $2.75 | $2.53 | $2.53 | $2.70 | $2.70 | 2,018,770 | $2,018,770.00 |
| 02-23-2026 | $2.62 | $2.62 | $2.70 | $2.70 | $2.56 | $2.56 | $2.61 | $2.61 | 2,013,863 | $2,013,863.00 |