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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	2.31	2.09	2.09	2.31	2.06	2.74M
June 09, 2025	2.18	2.27	2.27	2.42	2.13	4.9M
June 06, 2025	2.24	2.14	2.14	2.17	2.06	2.26M
June 05, 2025	2.14	2.14	2.14	2.19	2.05	1.94M
June 04, 2025	2.22	2.13	2.13	2.24	2.1	2.39M
June 03, 2025	2.03	2.19	2.19	2.24	2	4.13M
June 02, 2025	2	1.92	1.92	2.04	1.92	1.95M
May 30, 2025	2.02	2.01	2.01	2.04	1.98	2.51M
May 29, 2025	2.17	2.04	2.04	2.24	2.03	2.87M
May 28, 2025	2.14	2.12	2.12	2.16	2.06	3.61M
May 27, 2025	2.07	2.14	2.14	2.22	2.05	4.79M
May 23, 2025	1.71	1.97	1.97	1.98	1.71	7.35M
May 22, 2025	1.6	1.6	1.6	1.63	1.54	1.35M
May 21, 2025	1.59	1.61	1.61	1.69	1.58	1.68M

enCore Energy Corp. (EU) NASDAQ