5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
+29.68%
3 MONTH PERFORMANCE
-20.24%
6 MONTH PERFORMANCE
-46.83%
YEAR-TO-DATE PERFORMANCE
-41.06%
1 YEAR PERFORMANCE
-58.56%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.02 | $2.01 (-0.5%) | $2.04 | $1.98 | 2.51 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 |
| 03/14/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.39 | 1.27 M | $261.25 M |
| 03/13/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.34 | 2.37 M | $252.24 M |
| 03/12/2025 | $1.53 | $1.41 (-7.84%) | $1.57 | $1.40 | 2.21 M | $254.04 M |
| 03/11/2025 | $1.45 | $1.51 (4.14%) | $1.54 | $1.43 | 1.90 M | $272.06 M |
| 03/10/2025 | $1.60 | $1.45 (-9.38%) | $1.61 | $1.38 | 2.28 M | $261.25 M |
| 03/07/2025 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.55 | 2.12 M | $290.08 M |
| 03/06/2025 | $1.79 | $1.65 (-7.82%) | $1.79 | $1.60 | 2.84 M | $297.28 M |
| 03/05/2025 | $1.72 | $1.77 (2.91%) | $1.78 | $1.60 | 3.07 M | $318.91 M |
| 03/04/2025 | $1.41 | $1.69 (19.86%) | $1.71 | $1.36 | 8.50 M | $304.49 M |
| 03/03/2025 | $2.40 | $1.35 (-43.75%) | $2.46 | $1.26 | 21.49 M | $243.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
