enCore Energy Corp. (EU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.92 | 6.12 | 5.92 | 6.10 | 6.10 | 134,000 |
| Apr 25, 2024 | 6.00 | 6.02 | 5.87 | 5.98 | 5.98 | 181,400 |
| Apr 24, 2024 | 5.81 | 6.01 | 5.80 | 5.99 | 5.99 | 186,500 |
| Apr 23, 2024 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | 140,100 |
| Apr 22, 2024 | 5.63 | 5.78 | 5.63 | 5.67 | 5.67 | 118,600 |
| Apr 19, 2024 | 5.59 | 5.74 | 5.59 | 5.70 | 5.70 | 49,200 |
| Apr 18, 2024 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | 48,400 |
| Apr 17, 2024 | 5.68 | 5.92 | 5.61 | 5.69 | 5.69 | 231,600 |
| Apr 16, 2024 | 5.70 | 5.87 | 5.55 | 5.70 | 5.70 | 237,900 |
| Apr 15, 2024 | 6.02 | 6.10 | 5.78 | 5.78 | 5.78 | 263,000 |
| Apr 12, 2024 | 6.22 | 6.35 | 5.99 | 6.04 | 6.04 | 222,700 |
| Apr 11, 2024 | 5.94 | 6.25 | 5.93 | 6.03 | 6.03 | 264,800 |
| Apr 10, 2024 | 5.86 | 5.95 | 5.76 | 5.93 | 5.93 | 166,500 |
| Apr 09, 2024 | 5.94 | 6.10 | 5.84 | 5.89 | 5.89 | 143,800 |
| Apr 08, 2024 | 6.10 | 6.10 | 5.83 | 5.94 | 5.94 | 397,800 |
| Apr 05, 2024 | 6.13 | 6.24 | 6.01 | 6.16 | 6.16 | 164,900 |
| Apr 04, 2024 | 6.53 | 6.53 | 6.03 | 6.03 | 6.03 | 165,000 |
| Apr 03, 2024 | 6.39 | 6.73 | 6.39 | 6.42 | 6.42 | 429,900 |
| Apr 02, 2024 | 6.07 | 6.35 | 6.03 | 6.24 | 6.24 | 279,300 |
| Apr 01, 2024 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 217,400 |
| Mar 28, 2024 | 5.84 | 5.96 | 5.82 | 5.94 | 5.94 | 672,300 |
| Mar 27, 2024 | 5.72 | 5.80 | 5.58 | 5.68 | 5.68 | 84,200 |
| Mar 26, 2024 | 5.85 | 5.85 | 5.54 | 5.63 | 5.63 | 166,900 |
| Mar 25, 2024 | 6.02 | 6.25 | 5.83 | 5.85 | 5.85 | 186,800 |
| Mar 22, 2024 | 6.04 | 6.15 | 5.99 | 6.14 | 6.14 | 155,100 |
| Mar 21, 2024 | 5.68 | 6.06 | 5.65 | 6.06 | 6.06 | 281,100 |
| Mar 20, 2024 | 5.51 | 5.69 | 5.39 | 5.69 | 5.69 | 78,200 |
| Mar 19, 2024 | 5.50 | 5.53 | 5.42 | 5.51 | 5.51 | 93,900 |
| Mar 18, 2024 | 5.69 | 5.69 | 5.29 | 5.56 | 5.56 | 131,300 |
| Mar 15, 2024 | 5.23 | 5.55 | 5.23 | 5.52 | 5.52 | 219,500 |
| Mar 14, 2024 | 5.22 | 5.35 | 5.07 | 5.35 | 5.35 | 228,500 |
| Mar 13, 2024 | 5.58 | 5.68 | 5.29 | 5.34 | 5.34 | 139,700 |
| Mar 12, 2024 | 5.50 | 5.65 | 5.35 | 5.58 | 5.58 | 154,200 |
| Mar 11, 2024 | 5.25 | 5.44 | 5.21 | 5.35 | 5.35 | 127,600 |
| Mar 08, 2024 | 5.47 | 5.53 | 5.19 | 5.41 | 5.41 | 245,400 |
| Mar 07, 2024 | 5.19 | 5.50 | 5.19 | 5.23 | 5.23 | 185,000 |
| Mar 06, 2024 | 5.17 | 5.30 | 5.08 | 5.21 | 5.21 | 247,600 |
| Mar 05, 2024 | 5.23 | 5.28 | 5.08 | 5.18 | 5.18 | 133,500 |
| Mar 04, 2024 | 5.45 | 5.50 | 5.17 | 5.17 | 5.17 | 208,300 |
| Mar 01, 2024 | 5.50 | 5.52 | 5.32 | 5.37 | 5.37 | 298,500 |
| Feb 29, 2024 | 5.36 | 5.42 | 5.10 | 5.22 | 5.22 | 366,600 |
| Feb 28, 2024 | 5.61 | 5.61 | 5.28 | 5.28 | 5.28 | 180,000 |
| Feb 27, 2024 | 5.37 | 5.66 | 5.37 | 5.66 | 5.66 | 213,500 |
| Feb 26, 2024 | 5.29 | 5.52 | 5.29 | 5.39 | 5.39 | 315,200 |
| Feb 23, 2024 | 5.73 | 5.73 | 5.26 | 5.26 | 5.26 | 253,200 |
| Feb 22, 2024 | 5.74 | 5.76 | 5.63 | 5.73 | 5.73 | 140,200 |
| Feb 21, 2024 | 5.40 | 5.85 | 5.39 | 5.85 | 5.85 | 203,800 |
| Feb 20, 2024 | 5.70 | 5.73 | 5.47 | 5.50 | 5.50 | 461,700 |
| Feb 16, 2024 | 5.86 | 5.87 | 5.70 | 5.72 | 5.72 | 215,500 |
| Feb 15, 2024 | 5.97 | 6.01 | 5.86 | 5.86 | 5.86 | 103,400 |
| Feb 14, 2024 | 6.06 | 6.14 | 5.96 | 5.99 | 5.99 | 380,200 |
| Feb 13, 2024 | 6.40 | 6.45 | 6.02 | 6.02 | 6.02 | 355,300 |
| Feb 12, 2024 | 6.58 | 6.58 | 6.31 | 6.40 | 6.40 | 238,000 |
| Feb 09, 2024 | 6.32 | 6.54 | 6.20 | 6.50 | 6.50 | 208,200 |
| Feb 08, 2024 | 6.40 | 6.45 | 6.17 | 6.45 | 6.45 | 298,700 |
| Feb 07, 2024 | 6.18 | 6.44 | 6.13 | 6.42 | 6.42 | 196,600 |
| Feb 06, 2024 | 6.35 | 6.35 | 6.16 | 6.25 | 6.25 | 189,900 |
| Feb 05, 2024 | 6.50 | 6.50 | 6.18 | 6.25 | 6.25 | 201,200 |
| Feb 02, 2024 | 6.58 | 6.62 | 6.38 | 6.40 | 6.40 | 260,600 |
| Feb 01, 2024 | 6.39 | 6.65 | 6.37 | 6.46 | 6.46 | 368,300 |
| Jan 31, 2024 | 6.26 | 6.37 | 6.15 | 6.15 | 6.15 | 1,008,900 |
| Jan 30, 2024 | 6.09 | 6.37 | 6.06 | 6.25 | 6.25 | 510,800 |
| Jan 29, 2024 | 5.85 | 6.09 | 5.75 | 6.02 | 6.02 | 209,600 |
| Jan 26, 2024 | 5.97 | 5.97 | 5.74 | 5.91 | 5.91 | 151,200 |
| Jan 25, 2024 | 6.00 | 6.02 | 5.85 | 5.92 | 5.92 | 215,000 |
| Jan 24, 2024 | 6.10 | 6.28 | 5.98 | 6.00 | 6.00 | 308,400 |
| Jan 23, 2024 | 5.79 | 6.12 | 5.78 | 6.00 | 6.00 | 180,400 |
| Jan 22, 2024 | 5.85 | 5.98 | 5.81 | 5.81 | 5.81 | 171,600 |
| Jan 19, 2024 | 5.83 | 5.94 | 5.77 | 5.94 | 5.94 | 121,100 |
| Jan 18, 2024 | 6.04 | 6.09 | 5.85 | 6.00 | 6.00 | 149,800 |
| Jan 17, 2024 | 6.02 | 6.07 | 5.73 | 6.02 | 6.02 | 299,600 |
| Jan 16, 2024 | 5.86 | 6.22 | 5.78 | 6.04 | 6.04 | 545,700 |
| Jan 15, 2024 | 5.80 | 5.85 | 5.76 | 5.83 | 5.83 | 286,200 |
| Jan 12, 2024 | 5.61 | 5.93 | 5.57 | 5.70 | 5.70 | 620,200 |
| Jan 11, 2024 | 5.56 | 5.56 | 5.22 | 5.44 | 5.44 | 147,200 |
| Jan 10, 2024 | 5.38 | 5.61 | 5.30 | 5.37 | 5.37 | 188,000 |
| Jan 09, 2024 | 5.07 | 5.40 | 4.93 | 5.25 | 5.25 | 193,500 |
| Jan 08, 2024 | 4.96 | 5.07 | 4.90 | 5.07 | 5.07 | 115,900 |
| Jan 05, 2024 | 5.09 | 5.14 | 4.99 | 5.02 | 5.02 | 99,800 |
| Jan 04, 2024 | 5.04 | 5.22 | 5.04 | 5.10 | 5.10 | 94,400 |
| Jan 03, 2024 | 5.10 | 5.25 | 5.00 | 5.05 | 5.05 | 124,500 |
| Jan 02, 2024 | 5.21 | 5.26 | 5.01 | 5.14 | 5.14 | 146,600 |
| Dec 29, 2023 | 5.20 | 5.38 | 5.17 | 5.21 | 5.21 | 166,500 |
| Dec 28, 2023 | 5.20 | 5.26 | 5.05 | 5.05 | 5.05 | 262,400 |
| Dec 27, 2023 | 5.36 | 5.48 | 5.19 | 5.19 | 5.19 | 193,600 |
| Dec 22, 2023 | 5.30 | 5.46 | 5.22 | 5.36 | 5.36 | 194,500 |
| Dec 21, 2023 | 5.12 | 5.38 | 5.12 | 5.26 | 5.26 | 195,500 |
| Dec 20, 2023 | 5.20 | 5.25 | 5.09 | 5.09 | 5.09 | 156,300 |
| Dec 19, 2023 | 5.30 | 5.33 | 4.99 | 5.17 | 5.17 | 438,500 |
| Dec 18, 2023 | 5.25 | 5.54 | 5.25 | 5.35 | 5.35 | 183,600 |
| Dec 15, 2023 | 5.49 | 5.49 | 5.27 | 5.30 | 5.30 | 304,000 |
| Dec 14, 2023 | 5.42 | 5.50 | 5.24 | 5.44 | 5.44 | 370,900 |
| Dec 13, 2023 | 5.70 | 5.70 | 5.27 | 5.42 | 5.42 | 368,500 |
| Dec 12, 2023 | 5.63 | 5.74 | 5.49 | 5.62 | 5.62 | 183,700 |
| Dec 11, 2023 | 5.64 | 5.80 | 5.58 | 5.75 | 5.75 | 258,800 |
| Dec 08, 2023 | 5.69 | 5.82 | 5.68 | 5.78 | 5.78 | 205,700 |
| Dec 07, 2023 | 5.69 | 5.69 | 5.43 | 5.68 | 5.68 | 211,100 |
| Dec 06, 2023 | 5.68 | 5.80 | 5.51 | 5.60 | 5.60 | 338,800 |
| Dec 05, 2023 | 5.54 | 5.61 | 5.38 | 5.54 | 5.54 | 75,400 |
| Dec 04, 2023 | 5.32 | 5.55 | 5.32 | 5.55 | 5.55 | 189,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.