enCore Energy Corp. (EU.V) TSXV

4.51

+0.19(+4.40%)

Updated at October 30 02:16PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 20254.424.324.324.474.26222,012
October 28, 20254.324.44.44.674.3385,100
October 27, 20254.24.084.084.24144,400
October 24, 20254.194.24.24.274.12265,700
October 23, 20254.044.084.084.284.04298,500
October 22, 20253.854.044.044.093.85287,300
October 21, 20254.43.993.994.453.94703,200
October 20, 20254.674.574.574.744.36298,908
October 17, 20254.684.554.554.874.43604,400
October 16, 20255.694.94.95.884.9718,100
October 15, 20255.415.645.645.755.14944,321
October 14, 20254.825.155.155.354.7866,725
October 10, 20254.824.694.695.074.69620,142
October 09, 20254.784.784.784.974.74249,600
October 08, 20254.854.774.774.984.71245,200
October 07, 20254.644.774.774.934.62439,000
October 06, 20254.524.74.74.844.52225,403
October 03, 20254.624.524.524.854.48265,700
October 02, 20254.444.614.614.654.35300,000
October 01, 20254.44.44.44.454.28298,038
September 30, 20254.314.494.494.624.242.52M
September 29, 20254.354.314.314.414.26199,617
September 26, 20254.474.284.284.574.28229,000
September 25, 20254.164.454.454.544.12309,600
September 24, 20254.284.314.314.674.28541,215
September 23, 20254.14.264.264.533.99546,513
September 22, 20253.94.014.014.073.75330,600
September 19, 20253.673.843.843.923.65300,300
September 18, 20253.623.613.613.653.43288,048
September 17, 20253.473.553.553.623.47460,421
September 16, 20253.523.473.473.543.4339,928
September 15, 20253.123.483.483.563.06646,040
September 12, 20253.273.113.113.273.06326,000
September 11, 20253.193.263.263.283.17326,024
September 10, 20253.243.243.243.273.16183,800
September 09, 20253.173.23.23.273.12407,318
September 08, 20253.253.253.253.263.15194,511
September 05, 20253.213.263.263.283.15216,700
September 04, 20253.253.223.223.263.16109,100
September 03, 20253.33.253.253.353.23151,439
September 02, 20253.293.33.33.33.1276,400
August 29, 20253.323.273.273.473.23318,608
August 28, 20253.223.253.253.273.13311,000
August 27, 20253.253.163.163.353.14200,333
August 26, 20253.133.243.243.363.13231,000
August 25, 20253.33.183.183.33.16220,600
August 22, 20253.173.273.273.33.09349,611
August 21, 20252.983.083.083.082.95240,713
August 20, 20253.212.952.953.212.86510,605
August 19, 20253.953.733.7343.52324,346
August 18, 20253.723.83.83.933.796,524
August 15, 20253.883.813.813.883.72101,944
August 14, 20253.733.833.833.933.73111,500
August 13, 20253.923.753.753.963.75159,100
August 12, 20253.83.853.853.953.74230,200
August 11, 20253.673.693.693.883.59297,600
August 08, 20253.813.663.663.933.66175,939
August 07, 20253.813.723.723.93.6286,218
August 06, 20253.733.83.83.93.7382,011
August 05, 20253.523.753.753.793.52187,244