enCore Energy Corp. (EU) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EU Historical Return
If you invested $1000 in enCore Energy Corp. (EU) 10 years ago, it would be worth $8,615.83 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $247.94, while $1000 invested 1 year ago would be worth $312.36. This corresponds to total returns of 761.58%, -75.21%, -68.76%, respectively, with annualized returns of 24.02%, -24.35%, -68.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EU Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.06 | 1.04 | 1.04 | 1.07 | 1.02 | 2.41M |
| September 30, 2026 | 1.17 | 1.08 | 1.08 | 1.2 | 1.04 | 4.8M |
| September 29, 2026 | 1.21 | 1.15 | 1.15 | 1.23 | 1.15 | 1.93M |
| September 28, 2026 | 1.23 | 1.2 | 1.2 | 1.27 | 1.19 | 4.13M |
| September 25, 2026 | 1.21 | 1.24 | 1.24 | 1.26 | 1.15 | 5.02M |
| September 24, 2026 | 1.2 | 1.22 | 1.22 | 1.27 | 1.14 | 7.16M |
| September 23, 2026 | 1.2 | 1.22 | 1.22 | 1.29 | 1.15 | 7.46M |
| September 22, 2026 | 1.06 | 1.21 | 1.21 | 1.26 | 1.05 | 11.5M |
| September 21, 2026 | 0.94 | 1.05 | 1.05 | 1.08 | 0.93 | 7.95M |
| September 18, 2026 | 0.98 | 0.9 | 0.9 | 0.98 | 0.79 | 29.9M |
| September 17, 2026 | 0.95 | 0.97 | 0.97 | 0.99 | 0.9 | 12.48M |
| September 16, 2026 | 0.94 | 0.88 | 0.88 | 0.95 | 0.87 | 5.29M |
| September 15, 2026 | 0.92 | 0.93 | 0.93 | 0.95 | 0.87 | 12.41M |
| September 11, 2026 | 1.17 | 1.1 | 1.1 | 1.17 | 1.09 | 3.09M |
| September 10, 2026 | 1.22 | 1.15 | 1.15 | 1.22 | 1.15 | 2.31M |
| September 09, 2026 | 1.23 | 1.21 | 1.21 | 1.27 | 1.2 | 1.78M |
| September 08, 2026 | 1.24 | 1.24 | 1.24 | 1.29 | 1.22 | 2.68M |
| September 04, 2026 | 1.23 | 1.24 | 1.24 | 1.28 | 1.23 | 1.7M |
| September 03, 2026 | 1.26 | 1.26 | 1.26 | 1.32 | 1.22 | 0 |
| September 02, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.16 | 3.25M |
| September 01, 2026 | 1.2 | 1.19 | 1.19 | 1.25 | 1.18 | 3.7M |
| August 31, 2026 | 1.26 | 1.25 | 1.25 | 1.31 | 1.25 | 3.3M |
| August 28, 2026 | 1.4 | 1.28 | 1.28 | 1.41 | 1.28 | 2.61M |
| August 27, 2026 | 1.35 | 1.39 | 1.39 | 1.4 | 1.31 | 2.42M |
| August 26, 2026 | 1.39 | 1.37 | 1.37 | 1.5 | 1.35 | 4.17M |
| August 25, 2026 | 1.26 | 1.38 | 1.38 | 1.4 | 1.23 | 5.18M |
| August 24, 2026 | 1.2 | 1.24 | 1.24 | 1.26 | 1.19 | 3.19M |
| August 21, 2026 | 1.05 | 1.2 | 1.2 | 1.21 | 1.05 | 4.09M |
| August 20, 2026 | 1.09 | 1.05 | 1.05 | 1.1 | 1.03 | 2.61M |
| August 19, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.08 | 0 |
| August 18, 2026 | 1.13 | 1.07 | 1.07 | 1.14 | 1.07 | 4.38M |
| August 17, 2026 | 1.21 | 1.13 | 1.13 | 1.22 | 1.12 | 4.27M |
| August 14, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.16 | 1.9M |
| August 13, 2026 | 1.27 | 1.14 | 1.14 | 1.3 | 1.13 | 0 |
| August 12, 2026 | 1.4 | 1.38 | 1.38 | 1.44 | 1.37 | 0 |
| August 11, 2026 | 1.31 | 1.38 | 1.38 | 1.41 | 1.31 | 0 |
| August 10, 2026 | 1.25 | 1.31 | 1.31 | 1.32 | 1.24 | 3.58M |
| August 07, 2026 | 1.18 | 1.25 | 1.25 | 1.25 | 1.17 | 0 |
| August 06, 2026 | 1.14 | 1.15 | 1.15 | 1.19 | 1.12 | 2.47M |
| August 05, 2026 | 1.19 | 1.15 | 1.15 | 1.19 | 1.13 | 2.31M |
| August 04, 2026 | 1.1 | 1.15 | 1.15 | 1.22 | 1.1 | 4.34M |
| August 03, 2026 | 1.11 | 1.08 | 1.08 | 1.13 | 1.03 | 6.94M |
| July 31, 2026 | 1.14 | 1.09 | 1.09 | 1.15 | 1.08 | 2.95M |
| July 30, 2026 | 1.1 | 1.13 | 1.13 | 1.14 | 1.06 | 3.25M |
| July 29, 2026 | 1.15 | 1.06 | 1.06 | 1.16 | 1.06 | 3.78M |
| July 28, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.12 | 2.06M |
| July 27, 2026 | 1.16 | 1.19 | 1.19 | 1.24 | 1.16 | 2.06M |
| July 24, 2026 | 1.2 | 1.14 | 1.14 | 1.22 | 1.14 | 2.82M |
| July 23, 2026 | 1.2 | 1.21 | 1.21 | 1.25 | 1.2 | 1.48M |
| July 22, 2026 | 1.22 | 1.21 | 1.21 | 1.26 | 1.2 | 2.84M |
| July 21, 2026 | 1.19 | 1.22 | 1.22 | 1.24 | 1.19 | 2.23M |
| July 20, 2026 | 1.17 | 1.18 | 1.18 | 1.19 | 1.16 | 1.81M |
| July 17, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.15 | 2.55M |
| July 16, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.16 | 2.65M |
| July 15, 2026 | 1.26 | 1.22 | 1.22 | 1.28 | 1.18 | 2.15M |
| July 14, 2026 | 1.25 | 1.25 | 1.25 | 1.29 | 1.24 | 2.54M |
| July 13, 2026 | 1.35 | 1.22 | 1.22 | 1.35 | 1.22 | 4.65M |
| July 10, 2026 | 1.34 | 1.32 | 1.32 | 1.36 | 1.3 | 2.06M |
| July 09, 2026 | 1.31 | 1.32 | 1.32 | 1.35 | 1.29 | 2.19M |
| July 08, 2026 | 1.25 | 1.3 | 1.3 | 1.32 | 1.24 | 2.53M |
AD
