EU - enCore Energy Corp.
1.68
-0.110 -6.548%
Share volume: 1,626,957
Last Updated: 03-30-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.79
-0.11
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $1.79 | $1.79 | $1.82 | $1.82 | $1.67 | $1.67 | $1.68 | $1.68 | 1,626,957 | $1,626,957.00 |
| 03-27-2026 | $1.76 | $1.76 | $1.84 | $1.84 | $1.71 | $1.71 | $1.79 | $1.79 | 3,221,082 | $3,221,082.00 |
| 03-26-2026 | $1.83 | $1.83 | $1.86 | $1.86 | $1.75 | $1.75 | $1.76 | $1.76 | 1,467,846 | $1,467,846.00 |
| 03-25-2026 | $1.89 | $1.89 | $1.93 | $1.93 | $1.84 | $1.84 | $1.86 | $1.86 | 2,033,915 | $2,033,915.00 |
| 03-24-2026 | $1.80 | $1.80 | $1.88 | $1.88 | $1.76 | $1.76 | $1.85 | $1.85 | 2,347,059 | $2,347,059.00 |
| 03-23-2026 | $1.77 | $1.77 | $1.86 | $1.86 | $1.69 | $1.69 | $1.82 | $1.82 | 2,845,743 | $2,845,743.00 |
| 03-20-2026 | $1.83 | $1.83 | $1.84 | $1.84 | $1.66 | $1.66 | $1.72 | $1.72 | 5,958,637 | $5,958,637.00 |
| 03-19-2026 | $1.83 | $1.83 | $1.85 | $1.85 | $1.76 | $1.76 | $1.82 | $1.82 | 3,291,769 | $3,291,769.00 |
| 03-18-2026 | $1.98 | $1.98 | $1.98 | $1.98 | $1.89 | $1.89 | $1.92 | $1.92 | 2,202,628 | $2,202,628.00 |
| 03-17-2026 | $1.95 | $1.95 | $2.00 | $2.00 | $1.91 | $1.91 | $1.98 | $1.98 | 2,238,687 | $2,238,687.00 |