enCore Energy Corp. - EU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.33	2.33	2.33	2.37	2.27	2.27M
September 04, 2025	2.36	2.32	2.32	2.37	2.27	2.14M
September 03, 2025	2.4	2.36	2.36	2.43	2.34	3.19M
September 02, 2025	2.31	2.38	2.38	2.4	2.24	3.42M
August 29, 2025	2.41	2.38	2.38	2.51	2.34	3.68M
August 28, 2025	2.3	2.35	2.35	2.38	2.27	8.79M
August 27, 2025	2.37	2.28	2.28	2.4	2.27	2.47M
August 26, 2025	2.26	2.35	2.35	2.42	2.26	6.96M
August 25, 2025	2.38	2.28	2.28	2.38	2.28	6.47M
August 22, 2025	2.26	2.37	2.37	2.38	2.21	8.17M
August 21, 2025	2.17	2.21	2.21	2.21	2.13	5.51M
August 20, 2025	2.3	2.13	2.13	2.3	2.06	22.99M
August 19, 2025	2.88	2.58	2.58	2.89	2.55	2.51M
August 18, 2025	2.76	2.85	2.85	2.85	2.68	1.63M
August 15, 2025	2.8	2.74	2.74	2.82	2.7	1.22M
August 14, 2025	2.74	2.8	2.8	2.86	2.71	1.44M
August 13, 2025	2.87	2.8	2.8	2.9	2.71	1.86M
August 12, 2025	2.79	2.81	2.81	2.88	2.72	2.46M
August 11, 2025	2.68	2.71	2.71	2.82	2.6	1.88M
August 08, 2025	2.72	2.67	2.67	2.86	2.67	1.68M
August 07, 2025	2.79	2.69	2.69	2.84	2.62	1.86M
August 06, 2025	2.75	2.77	2.77	2.84	2.72	1.36M
August 05, 2025	2.64	2.73	2.73	2.76	2.57	2.03M
August 04, 2025	2.58	2.68	2.68	2.69	2.56	1.07M
August 01, 2025	2.55	2.54	2.54	2.56	2.39	2.86M
July 31, 2025	2.64	2.64	2.64	2.71	2.59	3.59M
July 30, 2025	2.73	2.68	2.68	2.85	2.65	1.91M
July 29, 2025	3.06	2.77	2.77	3.06	2.75	3.34M
July 28, 2025	3.09	3.05	3.05	3.1	2.88	3.32M
July 25, 2025	3.11	3.04	3.04	3.11	2.91	1.95M
July 24, 2025	3.16	3.09	3.09	3.17	3.03	2.57M
July 23, 2025	3.06	3.16	3.16	3.2	2.99	2.56M
July 22, 2025	2.91	3.02	3.02	3.07	2.91	2.32M
July 21, 2025	3.03	2.94	2.94	3.09	2.93	2.19M
July 18, 2025	2.98	2.98	2.98	3.02	2.89	2.1M
July 17, 2025	2.93	2.97	2.97	2.97	2.85	2.63M
July 16, 2025	2.81	2.93	2.93	2.94	2.78	1.94M
July 15, 2025	2.83	2.83	2.83	2.85	2.65	2.56M
July 14, 2025	2.68	2.79	2.79	2.8	2.64	1.83M
July 11, 2025	2.57	2.68	2.68	2.73	2.53	1.63M
July 10, 2025	2.61	2.59	2.59	2.7	2.52	3.23M
July 09, 2025	2.68	2.61	2.61	2.69	2.57	1.87M
July 08, 2025	2.88	2.68	2.68	2.89	2.64	2.57M
July 07, 2025	2.87	2.89	2.89	2.96	2.79	2.61M
July 03, 2025	2.91	2.93	2.93	2.96	2.82	2.1M
July 02, 2025	2.79	2.88	2.88	2.96	2.77	3.95M
July 01, 2025	2.9	2.76	2.76	2.9	2.67	2.59M
June 30, 2025	2.66	2.86	2.86	2.93	2.62	5.56M
June 27, 2025	2.7	2.65	2.65	2.82	2.6	6.53M
June 26, 2025	2.51	2.71	2.71	2.75	2.49	4.56M
June 25, 2025	2.58	2.47	2.47	2.59	2.44	3.12M
June 24, 2025	2.48	2.54	2.54	2.61	2.43	4.54M
June 23, 2025	2.29	2.35	2.35	2.4	2.26	2.73M
June 20, 2025	2.47	2.34	2.34	2.48	2.25	8.1M
June 18, 2025	2.41	2.44	2.44	2.46	2.35	3M
June 17, 2025	2.42	2.41	2.41	2.46	2.37	2.43M
June 16, 2025	2.33	2.42	2.42	2.62	2.33	5.57M
June 13, 2025	2.03	2.19	2.19	2.23	2.02	2.28M
June 12, 2025	2.08	2.09	2.09	2.12	2.03	1.7M
June 11, 2025	2.1	2.11	2.11	2.17	2.07	2.41M

enCore Energy Corp. (EU) NASDAQ