-
5 DAY PERFORMANCE
-5.16% -
1 MONTH PERFORMANCE
+10.99% -
3 MONTH PERFORMANCE
+1.51% -
6 MONTH PERFORMANCE
-10.22% -
YEAR-TO-DATE PERFORMANCE
+2.80% -
1 YEAR PERFORMANCE
+23.93%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.10 | $4.04 (-1.46%) | $4.13 | $3.98 | 1.19 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 |
| 08/20/2024 | $3.39 | $3.30 (-2.65%) | $3.39 | $3.28 | 646,058 | $572.51 M |
| 08/19/2024 | $3.29 | $3.36 (2.13%) | $3.40 | $3.28 | 608,044 | $582.91 M |
| 08/16/2024 | $3.22 | $3.29 (2.17%) | $3.38 | $3.21 | 921,886 | $570.77 M |
| 08/15/2024 | $3.21 | $3.35 (4.36%) | $3.44 | $3.19 | 855,703 | $581.18 M |
| 08/14/2024 | $3.15 | $3.20 (1.59%) | $3.29 | $3.13 | 1.17 M | $555.16 M |
| 08/13/2024 | $3.26 | $3.19 (-2.15%) | $3.30 | $3.14 | 606,389 | $553.42 M |
| 08/12/2024 | $3.15 | $3.26 (3.49%) | $3.30 | $3.15 | 604,965 | $565.57 M |
| 08/09/2024 | $3.22 | $3.14 (-2.48%) | $3.24 | $3.14 | 449,532 | $544.75 M |
| 08/08/2024 | $3.19 | $3.21 (0.63%) | $3.22 | $3.10 | 637,697 | $556.89 M |
| 08/07/2024 | $3.32 | $3.14 (-5.42%) | $3.43 | $3.13 | 1.19 M | $544.75 M |
| 08/06/2024 | $3.31 | $3.30 (-0.3%) | $3.39 | $3.29 | 772,548 | $572.51 M |
| 08/05/2024 | $3.12 | $3.27 (4.81%) | $3.29 | $3.02 | 1.31 M | $567.30 M |
| 08/02/2024 | $3.60 | $3.43 (-4.72%) | $3.60 | $3.37 | 1.81 M | $595.06 M |
| 08/01/2024 | $3.84 | $3.63 (-5.47%) | $3.85 | $3.57 | 1.25 M | $629.76 M |
| 07/31/2024 | $3.75 | $3.90 (4%) | $3.98 | $3.75 | 1.16 M | $676.60 M |
| 07/30/2024 | $3.62 | $3.69 (1.93%) | $3.72 | $3.61 | 932,014 | $640.17 M |
| 07/29/2024 | $3.86 | $3.65 (-5.44%) | $3.89 | $3.60 | 1.20 M | $633.23 M |
| 07/26/2024 | $3.91 | $3.86 (-1.28%) | $3.96 | $3.79 | 1.11 M | $669.66 M |
| 07/25/2024 | $3.83 | $3.82 (-0.26%) | $3.89 | $3.67 | 1.07 M | $662.72 M |
| 07/24/2024 | $4.01 | $3.83 (-4.49%) | $4.05 | $3.81 | 953,427 | $664.45 M |
| 07/23/2024 | $4.00 | $4.01 (0.25%) | $4.05 | $3.92 | 577,946 | $695.68 M |
| 07/22/2024 | $4.01 | $3.99 (-0.5%) | $4.06 | $3.89 | 841,559 | $692.21 M |
| 07/19/2024 | $3.97 | $3.99 (0.5%) | $4.01 | $3.88 | 1.18 M | $692.21 M |
| 07/18/2024 | $4.12 | $3.99 (-3.16%) | $4.24 | $3.98 | 1.23 M | $692.21 M |
| 07/17/2024 | $4.35 | $4.16 (-4.37%) | $4.35 | $4.11 | 1.56 M | $721.70 M |
| 07/16/2024 | $4.43 | $4.37 (-1.35%) | $4.43 | $4.27 | 951,806 | $758.14 M |
| 07/15/2024 | $4.36 | $4.39 (0.69%) | $4.43 | $4.33 | 771,258 | $761.61 M |
| 07/12/2024 | $4.48 | $4.39 (-2.01%) | $4.50 | $4.37 | 694,461 | $761.61 M |
| 07/11/2024 | $4.48 | $4.44 (-0.89%) | $4.48 | $4.38 | 1.02 M | $770.28 M |
| 07/10/2024 | $4.09 | $4.40 (7.58%) | $4.47 | $4.09 | 916,656 | $763.34 M |
| 07/09/2024 | $4.05 | $4.06 (0.25%) | $4.12 | $4.03 | 522,361 | $704.36 M |
| 07/08/2024 | $4.08 | $4.07 (-0.37%) | $4.17 | $4.03 | 451,165 | $705.22 M |
| 07/05/2024 | $4.06 | $4.10 (0.99%) | $4.16 | $3.98 | 447,879 | $711.29 M |
| 07/03/2024 | $3.94 | $4.07 (3.3%) | $4.10 | $3.90 | 531,417 | $706.09 M |
| 07/02/2024 | $3.92 | $3.88 (-1.02%) | $3.98 | $3.83 | 688,022 | $673.13 M |
| 07/01/2024 | $3.95 | $3.98 (0.76%) | $4.07 | $3.88 | 1.35 M | $690.48 M |