EU - enCore Energy Corp.
1.65
-0.020 -1.212%
Share volume: 2,699,999
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.67
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.62 | $1.62 | $1.66 | $1.66 | $1.58 | $1.58 | $1.65 | $1.65 | 2,699,999 | $2,699,999.00 |
| 05-11-2026 | $1.70 | $1.70 | $1.74 | $1.74 | $1.62 | $1.62 | $1.67 | $1.67 | 4,510,289 | $4,510,289.00 |
| 05-08-2026 | $1.88 | $1.88 | $1.88 | $1.88 | $1.65 | $1.65 | $1.66 | $1.66 | 7,747,543 | $7,747,543.00 |
| 05-07-2026 | $1.95 | $1.95 | $1.98 | $1.98 | $1.85 | $1.85 | $1.87 | $1.87 | 2,094,043 | $2,094,043.00 |
| 05-06-2026 | $1.88 | $1.88 | $1.97 | $1.97 | $1.85 | $1.85 | $1.94 | $1.94 | 3,810,141 | $3,810,141.00 |
| 05-05-2026 | $1.86 | $1.86 | $1.90 | $1.90 | $1.82 | $1.82 | $1.86 | $1.86 | 1,926,528 | $1,926,528.00 |
| 05-04-2026 | $1.86 | $1.86 | $1.92 | $1.92 | $1.83 | $1.83 | $1.86 | $1.86 | 1,764,521 | $1,764,521.00 |
| 05-01-2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.81 | $1.81 | $1.87 | $1.87 | 2,671,628 | $2,671,628.00 |
| 04-30-2026 | $1.86 | $1.86 | $1.98 | $1.98 | $1.85 | $1.85 | $1.96 | $1.96 | 2,774,878 | $2,774,878.00 |
| 04-29-2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.83 | $1.83 | $1.85 | $1.85 | 1,396,000 | $1,396,000.00 |