5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
-17.80%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
+11.69%
1 YEAR PERFORMANCE
-17.80%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.83 | $2.77 (-2.12%) | $2.96 | $2.74 | 2.50 M | $518.99 M |
| 01/08/2026 | $2.89 | $2.81 (-2.77%) | $2.91 | $2.77 | 1.88 M | $526.48 M |
| 01/07/2026 | $2.83 | $2.89 (2.12%) | $2.91 | $2.79 | 1.76 M | $541.47 M |
| 01/06/2026 | $2.84 | $2.84 (0%) | $2.91 | $2.73 | 2.89 M | $532.11 M |
| 01/05/2026 | $2.75 | $2.78 (1.09%) | $2.85 | $2.72 | 3.35 M | $520.86 M |
| 01/02/2026 | $2.53 | $2.72 (7.51%) | $2.75 | $2.51 | 4.63 M | $509.62 M |
| 12/31/2025 | $2.37 | $2.48 (4.64%) | $2.56 | $2.36 | 3.54 M | $464.66 M |
| 12/30/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.35 | 2.33 M | $445.92 M |
| 12/29/2025 | $2.41 | $2.42 (0.41%) | $2.54 | $2.40 | 1.82 M | $453.41 M |
| 12/26/2025 | $2.50 | $2.45 (-2%) | $2.51 | $2.40 | 931.64 K | $459.03 M |
| 12/24/2025 | $2.53 | $2.50 (-1.19%) | $2.56 | $2.49 | 891.00 K | $468.40 M |
| 12/23/2025 | $2.62 | $2.55 (-2.67%) | $2.71 | $2.54 | 1.93 M | $477.77 M |
| 12/22/2025 | $2.73 | $2.63 (-3.66%) | $2.78 | $2.62 | 3.13 M | $492.76 M |
| 12/19/2025 | $2.41 | $2.68 (11.2%) | $2.72 | $2.38 | 13.38 M | $502.13 M |
| 12/18/2025 | $2.34 | $2.35 (0.43%) | $2.40 | $2.31 | 2.58 M | $440.30 M |
| 12/17/2025 | $2.41 | $2.29 (-4.98%) | $2.46 | $2.28 | 2.93 M | $429.06 M |
| 12/16/2025 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.33 | 2.30 M | $445.92 M |
| 12/15/2025 | $2.72 | $2.41 (-11.4%) | $2.74 | $2.33 | 7.53 M | $451.54 M |
| 12/12/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.60 | 2.01 M | $500.25 M |
| 12/11/2025 | $2.75 | $2.83 (2.91%) | $2.87 | $2.73 | 1.59 M | $530.23 M |
| 12/10/2025 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.66 | 1.77 M | $520.86 M |
| 12/09/2025 | $2.81 | $2.83 (0.71%) | $2.89 | $2.79 | 1.19 M | $530.23 M |
| 12/08/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.82 | 1.30 M | $535.85 M |
| 12/05/2025 | $3.07 | $2.85 (-7.17%) | $3.08 | $2.85 | 1.80 M | $533.98 M |
| 12/04/2025 | $2.83 | $3.04 (7.42%) | $3.07 | $2.71 | 3.26 M | $569.58 M |
| 12/03/2025 | $2.72 | $2.83 (4.04%) | $2.84 | $2.63 | 2.27 M | $530.23 M |
| 12/02/2025 | $2.63 | $2.70 (2.66%) | $2.75 | $2.63 | 1.82 M | $505.88 M |
| 12/01/2025 | $2.68 | $2.65 (-1.12%) | $2.77 | $2.62 | 1.53 M | $496.51 M |
| 11/28/2025 | $2.70 | $2.73 (1.11%) | $2.77 | $2.67 | 1.46 M | $511.50 M |
| 11/26/2025 | $2.62 | $2.68 (2.29%) | $2.71 | $2.61 | 1.41 M | $502.13 M |
| 11/25/2025 | $2.57 | $2.65 (3.11%) | $2.66 | $2.47 | 1.73 M | $496.51 M |
| 11/24/2025 | $2.49 | $2.57 (3.21%) | $2.58 | $2.38 | 2.75 M | $481.52 M |
| 11/21/2025 | $2.38 | $2.40 (0.84%) | $2.44 | $2.27 | 3.58 M | $449.67 M |
| 11/20/2025 | $2.67 | $2.43 (-8.99%) | $2.75 | $2.42 | 2.61 M | $455.29 M |
| 11/19/2025 | $2.49 | $2.63 (5.62%) | $2.70 | $2.49 | 2.78 M | $492.76 M |
| 11/18/2025 | $2.41 | $2.49 (3.32%) | $2.53 | $2.38 | 2.35 M | $466.53 M |
| 11/17/2025 | $2.69 | $2.47 (-8.18%) | $2.71 | $2.46 | 2.34 M | $462.78 M |
| 11/14/2025 | $2.44 | $2.73 (11.89%) | $2.78 | $2.40 | 4.08 M | $511.50 M |
| 11/13/2025 | $2.65 | $2.56 (-3.4%) | $2.71 | $2.51 | 1.82 M | $479.64 M |
| 11/12/2025 | $2.65 | $2.69 (1.51%) | $2.74 | $2.62 | 1.98 M | $504.00 M |
| 11/11/2025 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.55 | 2.22 M | $498.38 M |
| 11/10/2025 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.65 | 3.00 M | $515.24 M |
| 11/07/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.44 | 2.78 M | $493.36 M |
| 11/06/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.48 | 2.43 M | $480.28 M |
| 11/05/2025 | $2.69 | $2.66 (-1.12%) | $2.71 | $2.57 | 4.07 M | $497.10 M |
| 11/04/2025 | $2.78 | $2.69 (-3.24%) | $2.83 | $2.66 | 2.98 M | $502.71 M |
| 11/03/2025 | $3.08 | $2.87 (-6.82%) | $3.13 | $2.84 | 2.87 M | $536.35 M |
| 10/31/2025 | $3.22 | $3.09 (-4.04%) | $3.27 | $3.08 | 2.94 M | $577.46 M |
| 10/30/2025 | $3.03 | $3.24 (6.93%) | $3.27 | $3.01 | 3.10 M | $605.49 M |
| 10/29/2025 | $3.20 | $3.11 (-2.81%) | $3.22 | $3.06 | 3.63 M | $581.20 M |
| 10/28/2025 | $3.09 | $3.17 (2.59%) | $3.36 | $3.07 | 6.57 M | $592.41 M |
| 10/27/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.85 | 3.24 M | $543.82 M |
| 10/24/2025 | $2.99 | $3.01 (0.67%) | $3.05 | $2.91 | 3.55 M | $562.51 M |
| 10/23/2025 | $2.90 | $2.95 (1.72%) | $3.07 | $2.89 | 4.97 M | $551.30 M |
| 10/22/2025 | $2.73 | $2.91 (6.59%) | $2.93 | $2.72 | 5.35 M | $543.82 M |
| 10/21/2025 | $3.20 | $2.88 (-10%) | $3.20 | $2.80 | 7.88 M | $538.21 M |
| 10/20/2025 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.11 | 4.53 M | $607.36 M |
| 10/17/2025 | $3.37 | $3.25 (-3.56%) | $3.47 | $3.14 | 5.25 M | $607.36 M |
| 10/16/2025 | $4.08 | $3.51 (-13.97%) | $4.18 | $3.49 | 8.81 M | $655.95 M |
| 10/15/2025 | $3.87 | $4.07 (5.17%) | $4.10 | $3.65 | 14.37 M | $760.60 M |
| 10/14/2025 | $3.57 | $3.66 (2.52%) | $3.81 | $3.31 | 7.86 M | $683.98 M |
| 10/13/2025 | $3.51 | $3.66 (4.27%) | $3.72 | $3.48 | 5.73 M | $683.98 M |
| 10/10/2025 | $3.45 | $3.37 (-2.32%) | $3.62 | $3.35 | 5.78 M | $629.79 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.
