EU - enCore Energy Corp.
1.94
-0.040 -2.062%
Share volume: 1,955,381
Last Updated: 04-24-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.98
-0.04
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $2.00 | $2.00 | $2.03 | $2.03 | $1.93 | $1.93 | $1.94 | $1.94 | 1,955,381 | $1,917,657.00 |
| 04-23-2026 | $2.16 | $2.16 | $2.18 | $2.18 | $1.95 | $1.95 | $1.98 | $1.98 | 2,387,930 | $2,387,930.00 |
| 04-22-2026 | $2.02 | $2.02 | $2.09 | $2.09 | $1.97 | $1.97 | $2.08 | $2.08 | 2,005,822 | $2,005,822.00 |
| 04-21-2026 | $2.14 | $2.14 | $2.14 | $2.14 | $1.94 | $1.94 | $1.96 | $1.96 | 3,110,152 | $3,110,152.00 |
| 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 |