enCore Energy Corp. (EU) Charts

$2.42

$0.23 (10.5%)
Last update: 04:00 PM EST
Day's range
$2.33
Day's range
$2.62

5 DAY PERFORMANCE

+16.59%

1 MONTH PERFORMANCE

+50.00%

3 MONTH PERFORMANCE

+69.66%

6 MONTH PERFORMANCE

-23.36%

YEAR-TO-DATE PERFORMANCE

-27.86%

1 YEAR PERFORMANCE

-40.72%

enCore Energy Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $2.33 $2.42 (3.86%) $2.62 $2.33 5.55 M $463.69 M
06/13/2025 $2.03 $2.19 (7.88%) $2.23 $2.02 2.27 M $407.83 M
06/12/2025 $2.08 $2.09 (0.48%) $2.12 $2.03 1.70 M $389.20 M
06/11/2025 $2.10 $2.11 (0.48%) $2.17 $2.07 2.41 M $392.93 M
06/10/2025 $2.31 $2.09 (-9.52%) $2.31 $2.06 2.74 M $389.20 M
06/09/2025 $2.18 $2.27 (4.13%) $2.42 $2.13 4.90 M $422.72 M
06/06/2025 $2.17 $2.14 (-1.38%) $2.17 $2.06 2.28 M $398.52 M
06/05/2025 $2.14 $2.14 (0%) $2.19 $2.05 1.94 M $398.52 M
06/04/2025 $2.22 $2.13 (-4.05%) $2.24 $2.10 2.39 M $396.65 M
06/03/2025 $2.03 $2.19 (7.88%) $2.24 $2.00 4.13 M $407.83 M
06/02/2025 $2.00 $1.92 (-4%) $2.04 $1.92 1.95 M $357.55 M
05/30/2025 $2.02 $2.01 (-0.5%) $2.04 $1.98 2.52 M $374.31 M
05/29/2025 $2.17 $2.04 (-5.99%) $2.24 $2.03 2.87 M $379.89 M
05/28/2025 $2.14 $2.12 (-0.93%) $2.16 $2.06 3.61 M $394.79 M
05/27/2025 $2.07 $2.14 (3.38%) $2.22 $2.05 4.79 M $398.52 M
05/23/2025 $1.77 $1.97 (11.3%) $1.98 $1.71 7.41 M $366.86 M
05/22/2025 $1.60 $1.60 (0%) $1.63 $1.54 1.35 M $297.96 M
05/21/2025 $1.59 $1.61 (1.26%) $1.69 $1.58 1.68 M $299.82 M
05/20/2025 $1.61 $1.60 (-0.62%) $1.61 $1.54 2.16 M $297.96 M
05/19/2025 $1.60 $1.60 (0%) $1.61 $1.56 1.34 M $297.96 M
05/16/2025 $1.71 $1.64 (-4.09%) $1.72 $1.61 2.31 M $305.40 M
05/15/2025 $1.73 $1.73 (0%) $1.74 $1.67 1.07 M $322.16 M
05/14/2025 $1.72 $1.75 (1.74%) $1.78 $1.70 1.35 M $325.89 M
05/13/2025 $1.75 $1.71 (-2.29%) $1.77 $1.68 1.73 M $318.44 M
05/12/2025 $1.77 $1.76 (-0.56%) $1.80 $1.72 2.44 M $327.75 M
05/09/2025 $1.70 $1.70 (0%) $1.72 $1.63 3.09 M $316.58 M
05/08/2025 $1.60 $1.70 (6.25%) $1.73 $1.60 2.76 M $306.29 M
05/07/2025 $1.64 $1.60 (-2.44%) $1.65 $1.56 2.36 M $288.28 M
05/06/2025 $1.55 $1.63 (5.16%) $1.64 $1.52 3.01 M $293.68 M
05/05/2025 $1.63 $1.57 (-3.68%) $1.64 $1.55 1.49 M $282.87 M
05/02/2025 $1.58 $1.61 (1.9%) $1.64 $1.55 2.23 M $290.08 M
05/01/2025 $1.51 $1.55 (2.65%) $1.61 $1.51 1.52 M $279.27 M
04/30/2025 $1.57 $1.51 (-3.82%) $1.57 $1.50 1.38 M $272.06 M
04/29/2025 $1.63 $1.58 (-3.07%) $1.65 $1.56 1.85 M $284.67 M
04/28/2025 $1.58 $1.63 (3.16%) $1.65 $1.52 1.42 M $293.68 M
04/25/2025 $1.62 $1.60 (-1.23%) $1.65 $1.54 1.57 M $288.28 M
04/24/2025 $1.40 $1.61 (15%) $1.62 $1.40 2.13 M $290.08 M
04/23/2025 $1.33 $1.42 (6.77%) $1.44 $1.33 1.44 M $255.84 M
04/22/2025 $1.33 $1.30 (-2.26%) $1.34 $1.28 1.01 M $234.22 M
04/21/2025 $1.39 $1.29 (-7.19%) $1.41 $1.26 1.77 M $232.42 M
04/17/2025 $1.34 $1.40 (4.48%) $1.44 $1.30 1.65 M $252.24 M
04/16/2025 $1.25 $1.33 (6.4%) $1.41 $1.25 1.97 M $239.63 M
04/15/2025 $1.34 $1.29 (-3.73%) $1.36 $1.26 1.41 M $232.42 M
04/14/2025 $1.37 $1.32 (-3.65%) $1.38 $1.30 1.81 M $237.83 M
04/11/2025 $1.22 $1.35 (10.66%) $1.37 $1.22 1.87 M $243.23 M
04/10/2025 $1.24 $1.21 (-2.42%) $1.26 $1.13 1.47 M $218.01 M
04/09/2025 $1.14 $1.26 (10.53%) $1.28 $1.10 4.28 M $227.02 M
04/08/2025 $1.30 $1.18 (-9.23%) $1.34 $1.14 2.46 M $212.60 M
04/07/2025 $1.11 $1.19 (7.21%) $1.24 $1.06 2.60 M $214.41 M
04/04/2025 $1.10 $1.16 (5.45%) $1.17 $1.01 1.96 M $209.00 M
04/03/2025 $1.25 $1.18 (-5.6%) $1.27 $1.17 2.97 M $212.60 M
04/02/2025 $1.32 $1.27 (-3.79%) $1.33 $1.24 1.92 M $228.82 M
04/01/2025 $1.36 $1.33 (-2.21%) $1.39 $1.28 2.18 M $239.63 M
03/31/2025 $1.27 $1.37 (7.87%) $1.41 $1.25 4.07 M $246.84 M
03/28/2025 $1.40 $1.31 (-6.43%) $1.40 $1.27 2.05 M $236.03 M
03/27/2025 $1.44 $1.39 (-3.47%) $1.47 $1.38 1.44 M $250.44 M
03/26/2025 $1.54 $1.46 (-5.19%) $1.55 $1.43 2.16 M $263.05 M
03/25/2025 $1.65 $1.55 (-6.06%) $1.67 $1.50 1.92 M $279.27 M
03/24/2025 $1.66 $1.63 (-1.81%) $1.67 $1.59 1.27 M $293.68 M
03/21/2025 $1.65 $1.65 (0%) $1.69 $1.55 2.60 M $297.28 M
03/20/2025 $1.59 $1.66 (4.4%) $1.68 $1.56 1.63 M $299.09 M
03/19/2025 $1.56 $1.64 (5.13%) $1.67 $1.52 1.70 M $295.48 M
03/18/2025 $1.55 $1.55 (0%) $1.59 $1.48 2.52 M $279.27 M
03/17/2025 $1.50 $1.54 (2.67%) $1.58 $1.44 1.57 M $277.47 M