5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-7.74%
3 MONTH PERFORMANCE
+67.07%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
-19.65%
1 YEAR PERFORMANCE
-16.72%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $2.80 | $2.74 (-2.14%) | $2.82 | $2.70 | 1.22 M | $512.05 M |
| 08/14/2025 | $2.74 | $2.80 (2.19%) | $2.86 | $2.71 | 1.44 M | $523.26 M |
| 08/13/2025 | $2.87 | $2.80 (-2.44%) | $2.90 | $2.71 | 1.86 M | $523.26 M |
| 08/12/2025 | $2.79 | $2.81 (0.72%) | $2.88 | $2.72 | 2.46 M | $525.13 M |
| 08/11/2025 | $2.68 | $2.71 (1.12%) | $2.82 | $2.60 | 1.88 M | $506.45 M |
| 08/08/2025 | $2.72 | $2.67 (-1.84%) | $2.86 | $2.67 | 1.68 M | $498.97 M |
| 08/07/2025 | $2.79 | $2.69 (-3.58%) | $2.84 | $2.62 | 1.86 M | $500.94 M |
| 08/06/2025 | $2.75 | $2.77 (0.73%) | $2.84 | $2.72 | 1.36 M | $515.83 M |
| 08/05/2025 | $2.64 | $2.73 (3.41%) | $2.76 | $2.57 | 2.03 M | $508.39 M |
| 08/04/2025 | $2.58 | $2.68 (3.88%) | $2.69 | $2.56 | 1.07 M | $499.07 M |
| 08/01/2025 | $2.55 | $2.54 (-0.39%) | $2.56 | $2.39 | 2.86 M | $473.00 M |
| 07/31/2025 | $2.64 | $2.64 (0%) | $2.71 | $2.59 | 3.59 M | $491.63 M |
| 07/30/2025 | $2.73 | $2.68 (-1.83%) | $2.85 | $2.65 | 1.91 M | $499.08 M |
| 07/29/2025 | $3.06 | $2.77 (-9.48%) | $3.06 | $2.75 | 3.34 M | $515.84 M |
| 07/28/2025 | $3.09 | $3.05 (-1.29%) | $3.10 | $2.88 | 3.32 M | $567.98 M |
| 07/25/2025 | $3.11 | $3.04 (-2.25%) | $3.11 | $2.91 | 1.95 M | $566.12 M |
| 07/24/2025 | $3.16 | $3.09 (-2.22%) | $3.17 | $3.03 | 2.57 M | $575.43 M |
| 07/23/2025 | $3.06 | $3.16 (3.27%) | $3.20 | $2.99 | 2.56 M | $588.46 M |
| 07/22/2025 | $2.91 | $3.02 (3.78%) | $3.07 | $2.91 | 2.32 M | $562.39 M |
| 07/21/2025 | $3.03 | $2.94 (-2.97%) | $3.09 | $2.93 | 2.19 M | $547.49 M |
| 07/18/2025 | $2.98 | $2.98 (0%) | $3.02 | $2.89 | 2.10 M | $554.94 M |
| 07/17/2025 | $2.93 | $2.97 (1.37%) | $2.97 | $2.85 | 2.63 M | $553.08 M |
| 07/16/2025 | $2.81 | $2.93 (4.27%) | $2.94 | $2.78 | 1.94 M | $545.63 M |
| 07/15/2025 | $2.83 | $2.83 (0%) | $2.85 | $2.65 | 2.56 M | $527.01 M |
| 07/14/2025 | $2.68 | $2.79 (4.1%) | $2.80 | $2.64 | 1.84 M | $519.56 M |
| 07/11/2025 | $2.57 | $2.68 (4.28%) | $2.73 | $2.53 | 1.63 M | $499.08 M |
| 07/10/2025 | $2.61 | $2.59 (-0.77%) | $2.70 | $2.52 | 3.24 M | $482.32 M |
| 07/09/2025 | $2.68 | $2.61 (-2.61%) | $2.69 | $2.57 | 1.87 M | $486.04 M |
| 07/08/2025 | $2.88 | $2.68 (-6.94%) | $2.89 | $2.64 | 2.57 M | $499.08 M |
| 07/07/2025 | $2.87 | $2.89 (0.7%) | $2.96 | $2.79 | 2.61 M | $538.18 M |
| 07/03/2025 | $2.91 | $2.93 (0.69%) | $2.96 | $2.82 | 2.10 M | $545.63 M |
| 07/02/2025 | $2.79 | $2.88 (3.23%) | $2.96 | $2.77 | 3.95 M | $536.32 M |
| 07/01/2025 | $2.90 | $2.76 (-4.83%) | $2.90 | $2.67 | 2.59 M | $513.97 M |
| 06/30/2025 | $2.66 | $2.86 (7.52%) | $2.93 | $2.62 | 5.56 M | $532.60 M |
| 06/27/2025 | $2.70 | $2.65 (-1.85%) | $2.82 | $2.60 | 6.53 M | $493.49 M |
| 06/26/2025 | $2.51 | $2.71 (7.97%) | $2.75 | $2.49 | 4.56 M | $504.66 M |
| 06/25/2025 | $2.58 | $2.47 (-4.26%) | $2.59 | $2.44 | 3.12 M | $459.97 M |
| 06/24/2025 | $2.48 | $2.54 (2.42%) | $2.61 | $2.43 | 4.54 M | $473.00 M |
| 06/23/2025 | $2.29 | $2.35 (2.62%) | $2.40 | $2.26 | 2.73 M | $437.62 M |
| 06/20/2025 | $2.47 | $2.34 (-5.26%) | $2.48 | $2.25 | 8.10 M | $435.76 M |
| 06/18/2025 | $2.41 | $2.44 (1.24%) | $2.46 | $2.35 | 3.00 M | $454.38 M |
| 06/17/2025 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.37 | 2.43 M | $448.80 M |
| 06/16/2025 | $2.33 | $2.42 (3.86%) | $2.62 | $2.33 | 5.57 M | $450.66 M |
| 06/13/2025 | $2.03 | $2.19 (7.88%) | $2.23 | $2.02 | 2.28 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 |
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.
