enCore Energy Corp. (EU.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 2.8600 | 3.1000 | 2.8150 | 2.9400 | 2.9400 | 741,188 |
| Mar 30, 2023 | 2.9700 | 2.9800 | 2.8500 | 2.8800 | 2.8800 | 83,300 |
| Mar 29, 2023 | 3.0700 | 3.0700 | 2.8900 | 2.9500 | 2.9500 | 130,000 |
| Mar 28, 2023 | 2.8200 | 2.9800 | 2.8200 | 2.9700 | 2.9700 | 185,600 |
| Mar 27, 2023 | 2.6500 | 2.9000 | 2.6500 | 2.8000 | 2.8000 | 131,200 |
| Mar 24, 2023 | 2.6400 | 2.7300 | 2.5900 | 2.7000 | 2.7000 | 115,400 |
| Mar 23, 2023 | 2.6300 | 2.7600 | 2.6300 | 2.6500 | 2.6500 | 127,400 |
| Mar 22, 2023 | 2.7200 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 137,100 |
| Mar 21, 2023 | 2.7500 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 181,900 |
| Mar 20, 2023 | 2.7400 | 2.8600 | 2.6600 | 2.6700 | 2.6700 | 130,700 |
| Mar 17, 2023 | 2.8700 | 2.8700 | 2.7300 | 2.7900 | 2.7900 | 248,900 |
| Mar 16, 2023 | 2.7400 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 294,900 |
| Mar 15, 2023 | 2.6600 | 2.6800 | 2.4800 | 2.6800 | 2.6800 | 498,800 |
| Mar 14, 2023 | 2.5900 | 2.6800 | 2.5600 | 2.6500 | 2.6500 | 231,200 |
| Mar 13, 2023 | 2.5900 | 2.6300 | 2.4400 | 2.5000 | 2.5000 | 343,800 |
| Mar 10, 2023 | 2.7700 | 2.8000 | 2.5600 | 2.5800 | 2.5800 | 465,400 |
| Mar 09, 2023 | 2.8700 | 2.9000 | 2.7300 | 2.7300 | 2.7300 | 160,000 |
| Mar 08, 2023 | 2.8600 | 2.9400 | 2.8100 | 2.8100 | 2.8100 | 113,000 |
| Mar 07, 2023 | 2.9800 | 3.0100 | 2.8300 | 2.8500 | 2.8500 | 271,700 |
| Mar 06, 2023 | 3.1100 | 3.1100 | 2.9800 | 2.9900 | 2.9900 | 231,200 |
| Mar 03, 2023 | 3.1000 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 135,700 |
| Mar 02, 2023 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 98,600 |
| Mar 01, 2023 | 3.1500 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 162,000 |
| Feb 28, 2023 | 3.1200 | 3.2000 | 3.0900 | 3.1500 | 3.1500 | 246,000 |
| Feb 27, 2023 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 267,100 |
| Feb 24, 2023 | 3.1800 | 3.2400 | 3.1400 | 3.1500 | 3.1500 | 73,500 |
| Feb 23, 2023 | 3.1600 | 3.2600 | 3.1100 | 3.2000 | 3.2000 | 73,700 |
| Feb 22, 2023 | 3.1300 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 416,500 |
| Feb 21, 2023 | 3.3000 | 3.3700 | 3.1500 | 3.1500 | 3.1500 | 349,800 |
| Feb 17, 2023 | 3.4000 | 3.4000 | 3.2400 | 3.3000 | 3.3000 | 130,400 |
| Feb 16, 2023 | 3.2500 | 3.3500 | 3.1200 | 3.3000 | 3.3000 | 132,500 |
| Feb 15, 2023 | 3.1000 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 201,200 |
| Feb 14, 2023 | 3.1300 | 3.2100 | 3.0800 | 3.2000 | 3.2000 | 218,100 |
| Feb 13, 2023 | 3.1200 | 3.1400 | 3.0500 | 3.1000 | 3.1000 | 211,400 |
| Feb 10, 2023 | 3.1300 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 361,100 |
| Feb 09, 2023 | 3.2900 | 3.3200 | 3.1200 | 3.1200 | 3.1200 | 312,500 |
| Feb 08, 2023 | 3.2900 | 3.3000 | 3.1100 | 3.1900 | 3.1900 | 164,700 |
| Feb 07, 2023 | 3.0900 | 3.2300 | 3.0800 | 3.1800 | 3.1800 | 112,300 |
| Feb 06, 2023 | 3.2000 | 3.2600 | 3.0600 | 3.0600 | 3.0600 | 150,900 |
| Feb 03, 2023 | 3.4000 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 249,700 |
| Feb 02, 2023 | 3.4600 | 3.5800 | 3.3300 | 3.4200 | 3.4200 | 202,000 |
| Feb 01, 2023 | 3.3000 | 3.4300 | 3.2700 | 3.4000 | 3.4000 | 140,600 |
| Jan 31, 2023 | 3.5000 | 3.5200 | 3.2500 | 3.3300 | 3.3300 | 491,100 |
| Jan 30, 2023 | 3.4500 | 3.5800 | 3.4200 | 3.4400 | 3.4400 | 272,100 |
| Jan 27, 2023 | 3.3300 | 3.5500 | 3.3300 | 3.4100 | 3.4100 | 161,200 |
| Jan 26, 2023 | 3.3600 | 3.4200 | 3.2900 | 3.3300 | 3.3300 | 449,300 |
| Jan 25, 2023 | 3.1500 | 3.3900 | 3.1400 | 3.3000 | 3.3000 | 985,900 |
| Jan 24, 2023 | 3.6900 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 133,800 |
| Jan 23, 2023 | 3.7700 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 196,900 |
| Jan 20, 2023 | 3.5700 | 3.7200 | 3.5200 | 3.6700 | 3.6700 | 215,000 |
| Jan 19, 2023 | 3.5800 | 3.7400 | 3.5200 | 3.5300 | 3.5300 | 87,200 |
| Jan 18, 2023 | 3.7000 | 3.8200 | 3.5700 | 3.6100 | 3.6100 | 284,000 |
| Jan 17, 2023 | 3.6600 | 3.7300 | 3.5700 | 3.6600 | 3.6600 | 261,400 |
| Jan 16, 2023 | 3.7500 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 36,500 |
| Jan 13, 2023 | 3.7700 | 3.7900 | 3.5500 | 3.7900 | 3.7900 | 336,800 |
| Jan 12, 2023 | 3.6600 | 3.7900 | 3.5500 | 3.7900 | 3.7900 | 280,900 |
| Jan 11, 2023 | 3.6600 | 3.7100 | 3.5500 | 3.5600 | 3.5600 | 157,300 |
| Jan 10, 2023 | 3.5100 | 3.6000 | 3.4000 | 3.5400 | 3.5400 | 139,400 |
| Jan 09, 2023 | 3.3200 | 3.5800 | 3.3200 | 3.5100 | 3.5100 | 383,700 |
| Jan 06, 2023 | 3.1900 | 3.2800 | 3.0700 | 3.2700 | 3.2700 | 205,400 |
| Jan 05, 2023 | 3.1200 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 121,100 |
| Jan 04, 2023 | 3.1900 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 136,400 |
| Jan 03, 2023 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 177,400 |
| Dec 30, 2022 | 3.2800 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 70,000 |
| Dec 29, 2022 | 3.2700 | 3.3300 | 3.1800 | 3.2000 | 3.2000 | 198,200 |
| Dec 28, 2022 | 3.3100 | 3.4100 | 3.2100 | 3.2100 | 3.2100 | 201,800 |
| Dec 23, 2022 | 3.1500 | 3.2900 | 3.1200 | 3.2900 | 3.2900 | 111,200 |
| Dec 22, 2022 | 3.1900 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 108,000 |
| Dec 21, 2022 | 3.2000 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 70,200 |
| Dec 20, 2022 | 3.0700 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 91,800 |
| Dec 19, 2022 | 3.3300 | 3.3300 | 3.0600 | 3.1000 | 3.1000 | 81,600 |
| Dec 16, 2022 | 3.2300 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 65,400 |
| Dec 15, 2022 | 3.2000 | 3.2600 | 3.1500 | 3.2400 | 3.2400 | 134,900 |
| Dec 14, 2022 | 3.3100 | 3.3200 | 3.2000 | 3.2200 | 3.2200 | 65,500 |
| Dec 13, 2022 | 3.4000 | 3.4300 | 3.2300 | 3.3800 | 3.3800 | 97,500 |
| Dec 12, 2022 | 3.3300 | 3.4100 | 3.2400 | 3.3000 | 3.3000 | 147,400 |
| Dec 09, 2022 | 3.2600 | 3.3100 | 3.2100 | 3.2400 | 3.2400 | 55,000 |
| Dec 08, 2022 | 3.2200 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 476,200 |
| Dec 07, 2022 | 3.1200 | 3.2100 | 3.0300 | 3.0300 | 3.0300 | 249,300 |
| Dec 06, 2022 | 3.1100 | 3.1600 | 2.9200 | 3.0200 | 3.0200 | 198,800 |
| Dec 05, 2022 | 3.3900 | 3.3900 | 3.0400 | 3.0600 | 3.0600 | 122,200 |
| Dec 02, 2022 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 22,000 |
| Dec 01, 2022 | 3.4700 | 3.5900 | 3.3100 | 3.3300 | 3.3300 | 70,800 |
| Nov 30, 2022 | 3.3400 | 3.5000 | 3.2500 | 3.4600 | 3.4600 | 202,700 |
| Nov 29, 2022 | 3.3000 | 3.4100 | 3.2600 | 3.3000 | 3.3000 | 181,100 |
| Nov 28, 2022 | 3.3600 | 3.4700 | 3.2300 | 3.2900 | 3.2900 | 246,400 |
| Nov 25, 2022 | 3.2500 | 3.5300 | 3.1400 | 3.4100 | 3.4100 | 315,000 |
| Nov 24, 2022 | 3.1300 | 3.2600 | 3.0800 | 3.2600 | 3.2600 | 226,000 |
| Nov 23, 2022 | 3.0400 | 3.0600 | 2.9400 | 3.0000 | 3.0000 | 93,600 |
| Nov 22, 2022 | 3.0000 | 3.1100 | 2.9400 | 3.0400 | 3.0400 | 144,200 |
| Nov 21, 2022 | 2.9300 | 3.0000 | 2.8500 | 2.9800 | 2.9800 | 194,500 |
| Nov 18, 2022 | 2.9000 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 97,800 |
| Nov 17, 2022 | 2.9600 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 105,500 |
| Nov 16, 2022 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 233,700 |
| Nov 15, 2022 | 3.0700 | 3.0800 | 2.9800 | 3.0100 | 3.0100 | 339,500 |
| Nov 14, 2022 | 3.2200 | 3.2200 | 2.8800 | 3.0100 | 3.0100 | 1,562,800 |
| Nov 11, 2022 | 3.2700 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 334,600 |
| Nov 10, 2022 | 3.3000 | 3.3700 | 3.2600 | 3.2600 | 3.2600 | 141,000 |
| Nov 09, 2022 | 3.2800 | 3.3400 | 3.1500 | 3.2000 | 3.2000 | 185,600 |
| Nov 08, 2022 | 3.3300 | 3.5100 | 3.2700 | 3.2700 | 3.2700 | 154,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
