Canada markets open in 25 minutes

enCore Energy Corp. (EU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.0300+0.0100 (+0.33%)
At close: 03:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20223.12003.21003.03003.03003.0300249,300
Dec 06, 20223.11003.16002.92003.02003.0200198,800
Dec 05, 20223.39003.39003.04003.06003.0600122,200
Dec 02, 20223.30003.34003.28003.33003.330022,000
Dec 01, 20223.47003.59003.31003.33003.330070,800
Nov 30, 20223.34003.50003.25003.46003.4600202,700
Nov 29, 20223.30003.41003.26003.30003.3000181,100
Nov 28, 20223.36003.47003.23003.29003.2900246,400
Nov 25, 20223.25003.53003.14003.41003.4100315,000
Nov 24, 20223.13003.26003.08003.26003.2600226,000
Nov 23, 20223.04003.06002.94003.00003.000093,600
Nov 22, 20223.00003.11002.94003.04003.0400144,200
Nov 21, 20222.93003.00002.85002.98002.9800194,500
Nov 18, 20222.90002.92002.84002.84002.840097,800
Nov 17, 20222.96002.97002.87002.90002.9000105,500
Nov 16, 20223.00003.00002.92002.92002.9200233,700
Nov 15, 20223.07003.08002.98003.01003.0100339,500
Nov 14, 20223.22003.22002.88003.01003.01001,562,800
Nov 11, 20223.27003.31003.20003.25003.2500334,600
Nov 10, 20223.30003.37003.26003.26003.2600141,000
Nov 09, 20223.28003.34003.15003.20003.2000185,600
Nov 08, 20223.33003.51003.27003.27003.2700154,300
Nov 07, 20223.28003.35003.21003.30003.3000171,600
Nov 04, 20223.41003.44003.21003.30003.3000122,200
Nov 03, 20223.42003.51003.36003.41003.410071,300
Nov 02, 20223.59003.60003.36003.44003.440093,000
Nov 01, 20223.60003.65003.54003.60003.600057,500
Oct 31, 20223.79003.79003.59003.65003.650067,800
Oct 28, 20223.52003.78003.52003.67003.670037,500
Oct 27, 20223.68003.78003.67003.67003.670054,800
Oct 26, 20223.67003.83003.67003.75003.7500130,000
Oct 25, 20223.55003.65003.55003.58003.580040,200
Oct 24, 20223.47003.62003.47003.49003.490031,800
Oct 21, 20223.47003.69003.45003.69003.690089,800
Oct 20, 20223.64003.67003.45003.53003.530058,300
Oct 19, 20223.53003.68003.49003.66003.660097,500
Oct 18, 20223.52003.62003.51003.57003.570064,600
Oct 17, 20223.44003.65003.44003.54003.540054,200
Oct 14, 20223.53003.60003.40003.42003.4200244,900
Oct 13, 20223.22003.54003.16003.54003.5400136,300
Oct 12, 20223.30003.55003.16003.21003.2100195,100
Oct 11, 20223.28003.60003.14003.25003.2500335,100
Oct 07, 20223.76003.76003.49003.53003.5300123,000
Oct 06, 20223.82003.85003.70003.76003.760090,600
Oct 05, 20223.73003.82003.57003.82003.820090,900
Oct 04, 20223.77003.83003.67003.67003.6700119,000
Oct 03, 20223.46003.84003.40003.76003.7600219,500
Sept 30, 20223.35003.60003.25003.57003.5700355,500
Sept 29, 20223.46003.46003.25003.43003.430068,400
Sept 28, 20223.36003.55003.24003.47003.4700433,000
Sept 27, 20223.25003.58003.25003.42003.4200194,100
Sept 26, 20223.25003.33003.07003.19003.1900197,900
Sept 23, 20223.57003.57003.23003.39003.3900379,500
Sept 22, 20223.79003.80003.62003.68003.6800327,700
Sept 21, 20223.93004.10003.81003.81003.8100237,300
Sept 20, 20223.91004.07003.88004.05004.0500219,300
Sept 19, 20224.02004.17003.95003.95003.9500264,000
Sept 16, 20224.08004.26004.00004.05004.0500247,700
Sept 15, 20224.47004.47004.02004.08004.0800327,600
Sept 14, 20224.11004.65004.11004.41004.4100226,800
Sept 14, 20221:3 Stock Split
Sept 13, 20224.20004.29004.11004.11004.1100384,667
Sept 12, 20224.44004.50004.29004.47004.4700131,433
Sept 09, 20224.44004.62004.32004.35004.3500212,900
Sept 08, 20224.14004.50004.14004.35004.3500272,867
Sept 07, 20224.20004.26004.08004.14004.1400127,467
Sept 06, 20224.32004.44004.17004.23004.2300206,033
Sept 02, 20224.32004.35004.02004.17004.1700174,233
Sept 01, 20224.26004.26003.93004.26004.2600191,067
Aug 31, 20224.44004.44004.05004.35004.3500488,633
Aug 30, 20224.53004.68004.20004.56004.5600359,700
Aug 29, 20223.84004.53003.81004.44004.4400346,367
Aug 26, 20224.14004.14003.78003.96003.9600157,667
Aug 25, 20224.20004.47004.08004.17004.1700218,233
Aug 24, 20223.78004.26003.75004.23004.2300221,733
Aug 23, 20223.60003.69003.51003.57003.570090,800
Aug 22, 20223.54003.60003.33003.60003.6000110,167
Aug 19, 20223.72003.72003.54003.54003.540051,100
Aug 18, 20223.66003.81003.60003.81003.810047,933
Aug 17, 20223.78003.84003.54003.66003.6600115,200
Aug 16, 20223.90003.93003.72003.81003.8100131,067
Aug 15, 20224.08004.08003.93003.96003.960074,633
Aug 12, 20224.32004.32004.05004.17004.170068,133
Aug 11, 20224.17004.29004.14004.29004.290096,267
Aug 10, 20224.23004.29004.05004.17004.1700127,333
Aug 09, 20224.29004.29004.11004.17004.170048,267
Aug 08, 20224.35004.50004.29004.38004.380059,733
Aug 05, 20224.05004.32004.05004.29004.2900147,967
Aug 04, 20224.26004.32004.08004.11004.110095,633
Aug 03, 20224.50004.50004.23004.35004.350088,700
Aug 02, 20224.14004.35004.02004.35004.3500175,367
Jul 29, 20224.05004.41003.96004.08004.0800754,500
Jul 28, 20223.84004.05003.72004.05004.0500219,400
Jul 27, 20223.75004.02003.66003.90003.9000192,467
Jul 26, 20223.66003.75003.51003.72003.7200140,033
Jul 25, 20223.45003.69003.39003.60003.6000256,167
Jul 22, 20223.36003.42003.24003.36003.360090,067
Jul 21, 20223.57003.63003.36003.36003.360093,967
Jul 20, 20223.63003.66003.51003.60003.6000133,667
Jul 19, 20223.39003.63003.36003.54003.5400208,033
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...