-
5 DAY PERFORMANCE
+10.03% -
1 MONTH PERFORMANCE
-8.14% -
3 MONTH PERFORMANCE
+17.21% -
6 MONTH PERFORMANCE
-18.05% -
YEAR-TO-DATE PERFORMANCE
+0.51% -
1 YEAR PERFORMANCE
+2.60%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.83 | $3.94 (2.87%) | $3.96 | $3.80 | 1.34 M | $711.77 M |
| 11/20/2024 | $3.98 | $3.83 (-3.77%) | $4.00 | $3.77 | 691,217 | $691.90 M |
| 11/19/2024 | $3.83 | $3.93 (2.61%) | $3.95 | $3.76 | 1.30 M | $709.97 M |
| 11/18/2024 | $3.70 | $3.78 (2.16%) | $4.07 | $3.69 | 1.72 M | $682.87 M |
| 11/15/2024 | $3.58 | $3.59 (0.28%) | $3.91 | $3.50 | 1.65 M | $640.32 M |
| 11/14/2024 | $3.47 | $3.57 (2.88%) | $3.67 | $3.45 | 1.19 M | $636.75 M |
| 11/13/2024 | $3.70 | $3.47 (-6.22%) | $3.80 | $3.45 | 1.34 M | $618.92 M |
| 11/12/2024 | $3.70 | $3.70 (0%) | $3.74 | $3.50 | 1.52 M | $659.94 M |
| 11/11/2024 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.59 | 1.07 M | $665.29 M |
| 11/08/2024 | $3.80 | $3.79 (-0.26%) | $3.81 | $3.66 | 835,662 | $675.99 M |
| 11/07/2024 | $3.76 | $3.81 (1.33%) | $3.88 | $3.74 | 1.06 M | $679.56 M |
| 11/06/2024 | $3.70 | $3.71 (0.27%) | $3.82 | $3.47 | 1.62 M | $661.72 M |
| 11/05/2024 | $3.67 | $3.55 (-3.27%) | $3.71 | $3.51 | 1.02 M | $633.19 M |
| 11/04/2024 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.53 | 2.03 M | $651.02 M |
| 11/01/2024 | $3.87 | $3.80 (-1.81%) | $3.97 | $3.77 | 946,298 | $677.78 M |
| 10/31/2024 | $3.93 | $3.91 (-0.51%) | $4.02 | $3.80 | 1.34 M | $697.40 M |
| 10/30/2024 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.91 | 523,753 | $706.31 M |
| 10/29/2024 | $3.98 | $3.99 (0.25%) | $4.01 | $3.92 | 543,476 | $711.66 M |
| 10/28/2024 | $3.99 | $4.00 (0.25%) | $4.03 | $3.91 | 788,474 | $713.45 M |
| 10/25/2024 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.93 | 719,645 | $711.66 M |
| 10/24/2024 | $4.02 | $4.05 (0.75%) | $4.08 | $3.92 | 696,405 | $722.37 M |
| 10/23/2024 | $4.25 | $4.01 (-5.65%) | $4.25 | $3.97 | 897,589 | $715.23 M |
| 10/22/2024 | $4.29 | $4.29 (0%) | $4.33 | $4.09 | 752,876 | $765.17 M |
| 10/21/2024 | $4.40 | $4.30 (-2.27%) | $4.44 | $4.20 | 1.60 M | $766.96 M |
| 10/18/2024 | $4.26 | $4.40 (3.29%) | $4.41 | $4.19 | 2.13 M | $784.79 M |
| 10/17/2024 | $4.23 | $4.23 (0%) | $4.34 | $4.20 | 1.69 M | $754.47 M |
| 10/16/2024 | $4.04 | $4.21 (4.21%) | $4.26 | $4.02 | 3.45 M | $750.90 M |
| 10/15/2024 | $4.02 | $3.96 (-1.49%) | $4.07 | $3.92 | 1.34 M | $706.31 M |
| 10/14/2024 | $4.11 | $4.06 (-1.22%) | $4.12 | $3.98 | 681,129 | $724.15 M |
| 10/11/2024 | $3.92 | $4.08 (4.08%) | $4.11 | $3.92 | 838,784 | $727.72 M |
| 10/10/2024 | $3.87 | $3.92 (1.29%) | $3.94 | $3.85 | 829,904 | $699.18 M |
| 10/09/2024 | $4.05 | $3.93 (-2.96%) | $4.07 | $3.88 | 761,572 | $700.96 M |
| 10/08/2024 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.00 | 1.37 M | $729.50 M |
| 10/07/2024 | $4.32 | $4.15 (-3.94%) | $4.32 | $4.08 | 1.33 M | $740.20 M |
| 10/04/2024 | $4.28 | $4.33 (1.17%) | $4.40 | $4.21 | 1.21 M | $772.31 M |
| 10/03/2024 | $4.30 | $4.24 (-1.4%) | $4.42 | $4.23 | 1.22 M | $756.25 M |
| 10/02/2024 | $4.11 | $4.28 (4.14%) | $4.30 | $4.11 | 720,519 | $763.39 M |
| 10/01/2024 | $4.00 | $4.10 (2.5%) | $4.18 | $4.00 | 939,954 | $731.28 M |
| 09/30/2024 | $4.10 | $4.04 (-1.46%) | $4.13 | $3.98 | 1.31 M | $720.58 M |
| 09/27/2024 | $4.26 | $4.10 (-3.76%) | $4.33 | $4.08 | 1.15 M | $731.28 M |
| 09/26/2024 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.23 | 1.36 M | $759.82 M |
| 09/25/2024 | $4.28 | $4.27 (-0.23%) | $4.35 | $4.19 | 970,485 | $761.61 M |
| 09/24/2024 | $4.30 | $4.33 (0.7%) | $4.40 | $4.24 | 1.44 M | $772.31 M |
| 09/23/2024 | $3.87 | $4.22 (9.18%) | $4.29 | $3.86 | 2.21 M | $752.69 M |
| 09/20/2024 | $3.81 | $3.81 (0%) | $3.89 | $3.70 | 3.64 M | $679.56 M |
| 09/19/2024 | $3.59 | $3.66 (1.95%) | $3.69 | $3.57 | 1.51 M | $652.81 M |
| 09/18/2024 | $3.56 | $3.48 (-2.25%) | $3.64 | $3.42 | 940,609 | $620.70 M |
| 09/17/2024 | $3.71 | $3.58 (-3.5%) | $3.72 | $3.55 | 968,165 | $638.54 M |
| 09/16/2024 | $3.74 | $3.68 (-1.6%) | $3.74 | $3.56 | 520,153 | $656.37 M |
| 09/13/2024 | $3.77 | $3.66 (-2.92%) | $3.77 | $3.54 | 923,043 | $652.81 M |
| 09/12/2024 | $3.73 | $3.73 (0%) | $3.85 | $3.66 | 1.02 M | $665.29 M |
| 09/11/2024 | $3.33 | $3.65 (9.61%) | $3.67 | $3.33 | 1.11 M | $651.02 M |
| 09/10/2024 | $3.20 | $3.33 (4.06%) | $3.37 | $3.15 | 1.12 M | $593.95 M |
| 09/09/2024 | $3.20 | $3.17 (-0.94%) | $3.28 | $3.15 | 720,052 | $565.41 M |
| 09/06/2024 | $3.25 | $3.10 (-4.62%) | $3.26 | $3.03 | 1.31 M | $552.92 M |
| 09/05/2024 | $3.28 | $3.25 (-0.91%) | $3.36 | $3.24 | 764,602 | $579.68 M |
| 09/04/2024 | $3.20 | $3.27 (2.03%) | $3.39 | $3.20 | 700,964 | $582.35 M |
| 09/03/2024 | $3.57 | $3.22 (-9.94%) | $3.58 | $3.20 | 1.09 M | $573.43 M |
| 08/30/2024 | $3.53 | $3.64 (3.12%) | $3.68 | $3.44 | 2.28 M | $649.24 M |
| 08/29/2024 | $3.55 | $3.47 (-2.25%) | $3.58 | $3.34 | 2.07 M | $618.92 M |
| 08/28/2024 | $3.63 | $3.55 (-2.2%) | $3.68 | $3.55 | 1.39 M | $633.19 M |
| 08/27/2024 | $3.63 | $3.71 (2.2%) | $3.75 | $3.48 | 1.59 M | $643.64 M |
| 08/26/2024 | $3.74 | $3.65 (-2.41%) | $3.86 | $3.63 | 1.99 M | $633.23 M |
| 08/23/2024 | $3.42 | $3.61 (5.56%) | $3.77 | $3.41 | 1.87 M | $626.29 M |
| 08/22/2024 | $3.35 | $3.23 (-3.58%) | $3.38 | $3.20 | 557,869 | $560.36 M |
| 08/21/2024 | $3.33 | $3.37 (1.2%) | $3.42 | $3.33 | 496,989 | $584.65 M |