Canada markets open in 1 hour 16 minutes

enCore Energy Corp. (EU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.450.00 (0.00%)
At close: 03:59PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20245.455.505.335.455.45109,200
Jul 18, 20245.645.785.455.455.45251,600
Jul 17, 20245.855.935.465.465.46264,500
Jul 16, 20246.006.005.866.006.00200,400
Jul 15, 20245.866.045.866.006.00138,100
Jul 12, 20246.096.125.945.995.99112,100
Jul 11, 20246.006.095.966.046.0479,800
Jul 10, 20245.526.085.525.975.97259,900
Jul 09, 20245.475.625.475.595.59118,000
Jul 08, 20245.585.675.485.485.4869,200
Jul 05, 20245.605.665.455.605.6092,100
Jul 04, 20245.455.705.455.705.7024,300
Jul 03, 20245.315.585.315.505.50103,200
Jul 02, 20245.345.365.265.285.28111,100
Jun 28, 20245.515.575.255.375.37168,500
Jun 27, 20245.265.485.265.415.4186,900
Jun 26, 20245.125.345.125.255.2596,400
Jun 25, 20245.225.285.045.175.17188,100
Jun 24, 20245.445.445.175.245.2499,600
Jun 21, 20245.465.485.315.455.45168,000
Jun 20, 20245.705.725.455.455.45159,700
Jun 19, 20245.735.755.595.685.6857,200
Jun 18, 20245.675.775.635.745.74107,300
Jun 17, 20245.705.705.565.595.5990,900
Jun 14, 20245.685.805.595.765.7670,100
Jun 13, 20245.605.825.605.655.65182,000
Jun 12, 20245.435.605.435.545.54140,700
Jun 11, 20245.655.655.325.355.35234,200
Jun 10, 20245.615.825.615.675.67148,200
Jun 07, 20245.905.915.645.665.66109,200
Jun 06, 20246.026.125.905.925.92198,100
Jun 05, 20246.166.265.925.925.92164,100
Jun 04, 20246.266.265.966.126.12312,900
Jun 03, 20246.536.616.276.496.49120,500
May 31, 20246.696.756.536.566.56112,300
May 30, 20246.416.716.416.686.68140,500
May 29, 20246.436.596.286.596.59132,100
May 28, 20246.306.556.246.556.55176,100
May 27, 20246.376.476.266.266.2631,600
May 24, 20246.376.486.226.486.48260,000
May 23, 20246.406.506.346.386.38133,800
May 22, 20246.606.686.366.486.48206,100
May 21, 20246.556.766.556.576.57331,700
May 17, 20246.156.566.106.426.42312,700
May 16, 20246.106.216.016.116.11199,400
May 15, 20246.116.196.026.126.12118,600
May 14, 20246.266.436.086.196.19119,000
May 13, 20246.456.506.126.256.25188,700
May 10, 20246.706.706.446.586.58114,100
May 09, 20246.496.746.496.496.49110,100
May 08, 20246.836.836.436.606.60126,500
May 07, 20246.746.916.686.836.83135,500
May 06, 20246.586.886.586.746.74290,900
May 03, 20246.716.726.406.406.40138,100
May 02, 20246.436.826.436.726.72229,800
May 01, 20246.406.826.406.426.42480,200
Apr 30, 20246.256.306.046.306.30231,500
Apr 29, 20246.176.306.156.296.29202,000
Apr 26, 20245.926.125.926.106.10134,000
Apr 25, 20246.006.025.875.985.98181,400
Apr 24, 20245.816.015.805.995.99186,500
Apr 23, 20245.655.885.655.885.88140,100
Apr 22, 20245.635.785.635.675.67118,600
Apr 19, 20245.595.745.595.705.7049,200
Apr 18, 20245.715.775.605.605.6048,400
Apr 17, 20245.685.925.615.695.69231,600
Apr 16, 20245.705.875.555.705.70237,900
Apr 15, 20246.026.105.785.785.78263,000
Apr 12, 20246.226.355.996.046.04222,700
Apr 11, 20245.946.255.936.036.03264,800
Apr 10, 20245.865.955.765.935.93166,500
Apr 09, 20245.946.105.845.895.89143,800
Apr 08, 20246.106.105.835.945.94397,800
Apr 05, 20246.136.246.016.166.16164,900
Apr 04, 20246.536.536.036.036.03165,000
Apr 03, 20246.396.736.396.426.42429,900
Apr 02, 20246.076.356.036.246.24279,300
Apr 01, 20245.906.205.806.206.20217,400
Mar 28, 20245.845.965.825.945.94672,300
Mar 27, 20245.725.805.585.685.6884,200
Mar 26, 20245.855.855.545.635.63166,900
Mar 25, 20246.026.255.835.855.85186,800
Mar 22, 20246.046.155.996.146.14155,100
Mar 21, 20245.686.065.656.066.06281,100
Mar 20, 20245.515.695.395.695.6978,200
Mar 19, 20245.505.535.425.515.5193,900
Mar 18, 20245.695.695.295.565.56131,300
Mar 15, 20245.235.555.235.525.52219,500
Mar 14, 20245.225.355.075.355.35228,500
Mar 13, 20245.585.685.295.345.34139,700
Mar 12, 20245.505.655.355.585.58154,200
Mar 11, 20245.255.445.215.355.35127,600
Mar 08, 20245.475.535.195.415.41245,400
Mar 07, 20245.195.505.195.235.23185,000
Mar 06, 20245.175.305.085.215.21247,600
Mar 05, 20245.235.285.085.185.18133,500
Mar 04, 20245.455.505.175.175.17208,300
Mar 01, 20245.505.525.325.375.37298,500
Feb 29, 20245.365.425.105.225.22366,600
Feb 28, 20245.615.615.285.285.28180,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...