enCore Energy Corp. (EU)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.6900 | 4.9900 | 4.6500 | 4.7500 | 4.7500 | 1,964,000 |
| Apr 30, 2024 | 4.5800 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 915,500 |
| Apr 29, 2024 | 4.5200 | 4.6200 | 4.5100 | 4.6000 | 4.6000 | 930,800 |
| Apr 26, 2024 | 4.4000 | 4.4700 | 4.3600 | 4.4600 | 4.4600 | 765,100 |
| Apr 25, 2024 | 4.3500 | 4.4000 | 4.2800 | 4.3900 | 4.3900 | 712,800 |
| Apr 24, 2024 | 4.2500 | 4.3900 | 4.2200 | 4.3700 | 4.3700 | 582,000 |
| Apr 23, 2024 | 4.1500 | 4.3000 | 4.1000 | 4.2900 | 4.2900 | 959,100 |
| Apr 22, 2024 | 4.1200 | 4.2300 | 4.0800 | 4.1900 | 4.1900 | 663,900 |
| Apr 19, 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | 694,500 |
| Apr 18, 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 588,600 |
| Apr 17, 2024 | 4.1400 | 4.2800 | 4.0600 | 4.1500 | 4.1500 | 1,090,900 |
| Apr 16, 2024 | 4.1300 | 4.2600 | 4.0000 | 4.1600 | 4.1600 | 1,380,100 |
| Apr 15, 2024 | 4.4000 | 4.4300 | 4.2100 | 4.2200 | 4.2200 | 1,066,500 |
| Apr 12, 2024 | 4.5300 | 4.6200 | 4.3400 | 4.3600 | 4.3600 | 1,549,700 |
| Apr 11, 2024 | 4.3600 | 4.5700 | 4.3300 | 4.5300 | 4.5300 | 889,500 |
| Apr 10, 2024 | 4.2500 | 4.3500 | 4.2200 | 4.3400 | 4.3400 | 817,800 |
| Apr 09, 2024 | 4.4300 | 4.5100 | 4.3000 | 4.3300 | 4.3300 | 818,500 |
| Apr 08, 2024 | 4.5000 | 4.5100 | 4.2800 | 4.3500 | 4.3500 | 1,256,800 |
| Apr 05, 2024 | 4.5000 | 4.5900 | 4.4000 | 4.5000 | 4.5000 | 938,700 |
| Apr 04, 2024 | 4.7700 | 4.7800 | 4.4900 | 4.5100 | 4.5100 | 1,386,600 |
| Apr 03, 2024 | 4.6800 | 4.9800 | 4.6400 | 4.7700 | 4.7700 | 1,881,600 |
| Apr 02, 2024 | 4.5000 | 4.6800 | 4.4500 | 4.6300 | 4.6300 | 1,215,800 |
| Apr 01, 2024 | 4.3600 | 4.5100 | 4.2800 | 4.5000 | 4.5000 | 953,700 |
| Mar 28, 2024 | 4.3000 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 986,800 |
| Mar 27, 2024 | 4.2000 | 4.2800 | 4.1100 | 4.2800 | 4.2800 | 624,300 |
| Mar 26, 2024 | 4.3300 | 4.3700 | 4.0800 | 4.1400 | 4.1400 | 1,728,900 |
| Mar 25, 2024 | 4.4800 | 4.6100 | 4.2900 | 4.3000 | 4.3000 | 825,500 |
| Mar 22, 2024 | 4.4700 | 4.5400 | 4.4100 | 4.4400 | 4.4400 | 798,500 |
| Mar 21, 2024 | 4.2300 | 4.4900 | 4.1800 | 4.4500 | 4.4500 | 1,482,400 |
| Mar 20, 2024 | 4.0100 | 4.2200 | 3.9600 | 4.1700 | 4.1700 | 889,800 |
| Mar 19, 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0500 | 4.0500 | 697,400 |
| Mar 18, 2024 | 4.0900 | 4.1600 | 3.8900 | 4.0700 | 4.0700 | 1,396,500 |
| Mar 15, 2024 | 3.8900 | 4.1100 | 3.8900 | 4.0700 | 4.0700 | 3,704,100 |
| Mar 14, 2024 | 3.9000 | 3.9600 | 3.7700 | 3.9400 | 3.9400 | 1,471,000 |
| Mar 13, 2024 | 4.1600 | 4.2200 | 3.9400 | 3.9600 | 3.9600 | 1,176,200 |
| Mar 12, 2024 | 4.0400 | 4.1900 | 3.9600 | 4.1400 | 4.1400 | 801,000 |
| Mar 11, 2024 | 3.8800 | 4.0400 | 3.8200 | 3.9900 | 3.9900 | 1,075,800 |
| Mar 08, 2024 | 4.1100 | 4.1500 | 3.8500 | 3.8900 | 3.8900 | 948,300 |
| Mar 07, 2024 | 3.8600 | 4.0900 | 3.8600 | 4.0400 | 4.0400 | 811,000 |
| Mar 06, 2024 | 3.7500 | 3.9300 | 3.7500 | 3.8800 | 3.8800 | 1,141,000 |
| Mar 05, 2024 | 3.8200 | 3.8800 | 3.7400 | 3.7800 | 3.7800 | 822,000 |
| Mar 04, 2024 | 4.0500 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 1,056,800 |
| Mar 01, 2024 | 3.9600 | 4.0800 | 3.9000 | 3.9900 | 3.9900 | 829,100 |
| Feb 29, 2024 | 3.9100 | 4.0000 | 3.7600 | 3.8600 | 3.8600 | 1,333,000 |
| Feb 28, 2024 | 4.1000 | 4.1300 | 3.8900 | 3.8900 | 3.8900 | 793,000 |
| Feb 27, 2024 | 4.0200 | 4.1900 | 3.9900 | 4.1100 | 4.1100 | 943,900 |
| Feb 26, 2024 | 3.9500 | 4.0900 | 3.9100 | 3.9900 | 3.9900 | 1,221,200 |
| Feb 23, 2024 | 4.2800 | 4.2800 | 4.0100 | 4.0100 | 4.0100 | 1,605,500 |
| Feb 22, 2024 | 4.2800 | 4.2900 | 4.1700 | 4.2400 | 4.2400 | 1,440,600 |
| Feb 21, 2024 | 4.0300 | 4.3000 | 3.9800 | 4.2500 | 4.2500 | 1,136,200 |
| Feb 20, 2024 | 4.2300 | 4.2500 | 4.0400 | 4.1000 | 4.1000 | 1,804,600 |
| Feb 16, 2024 | 4.4100 | 4.4100 | 4.2300 | 4.2300 | 4.2300 | 1,606,800 |
| Feb 15, 2024 | 4.4900 | 4.4900 | 4.3500 | 4.3800 | 4.3800 | 1,235,400 |
| Feb 14, 2024 | 4.5000 | 4.5400 | 4.4100 | 4.4600 | 4.4600 | 1,078,100 |
| Feb 13, 2024 | 4.7300 | 4.7500 | 4.4500 | 4.4600 | 4.4600 | 2,056,700 |
| Feb 12, 2024 | 4.8800 | 4.8800 | 4.6900 | 4.7800 | 4.7800 | 1,639,800 |
| Feb 09, 2024 | 4.6900 | 4.8700 | 4.6000 | 4.7700 | 4.7700 | 1,056,500 |
| Feb 08, 2024 | 4.7600 | 4.8400 | 4.5800 | 4.6900 | 4.6900 | 1,768,200 |
| Feb 07, 2024 | 4.6500 | 4.7900 | 4.5500 | 4.7600 | 4.7600 | 1,064,100 |
| Feb 06, 2024 | 4.6600 | 4.7100 | 4.5600 | 4.6100 | 4.6100 | 1,108,800 |
| Feb 05, 2024 | 4.8000 | 4.8000 | 4.5700 | 4.6100 | 4.6100 | 1,506,400 |
| Feb 02, 2024 | 4.9200 | 4.9300 | 4.7400 | 4.7400 | 4.7400 | 1,937,900 |
| Feb 01, 2024 | 4.7500 | 4.9700 | 4.7400 | 4.8400 | 4.8400 | 2,575,000 |
| Jan 31, 2024 | 4.7300 | 4.7600 | 4.6000 | 4.6100 | 4.6100 | 2,247,600 |
| Jan 30, 2024 | 4.5000 | 4.7500 | 4.5000 | 4.7100 | 4.7100 | 2,009,400 |
| Jan 29, 2024 | 4.3900 | 4.5300 | 4.2700 | 4.5000 | 4.5000 | 1,038,500 |
| Jan 26, 2024 | 4.3700 | 4.3900 | 4.2700 | 4.3900 | 4.3900 | 811,100 |
| Jan 25, 2024 | 4.4300 | 4.4700 | 4.3400 | 4.3700 | 4.3700 | 1,179,600 |
| Jan 24, 2024 | 4.6000 | 4.6700 | 4.4300 | 4.4500 | 4.4500 | 1,073,500 |
| Jan 23, 2024 | 4.3800 | 4.5500 | 4.2700 | 4.5000 | 4.5000 | 1,080,900 |
| Jan 22, 2024 | 4.3700 | 4.4500 | 4.3200 | 4.3400 | 4.3400 | 1,038,600 |
| Jan 19, 2024 | 4.3500 | 4.4200 | 4.2800 | 4.3800 | 4.3800 | 913,200 |
| Jan 18, 2024 | 4.5000 | 4.5100 | 4.3400 | 4.4000 | 4.4000 | 909,000 |
| Jan 17, 2024 | 4.4600 | 4.5000 | 4.2300 | 4.4400 | 4.4400 | 1,799,600 |
| Jan 16, 2024 | 4.3400 | 4.6300 | 4.2800 | 4.4800 | 4.4800 | 3,051,000 |
| Jan 12, 2024 | 4.2400 | 4.4500 | 4.1800 | 4.2400 | 4.2400 | 3,319,400 |
| Jan 11, 2024 | 4.1000 | 4.1500 | 3.8900 | 4.0800 | 4.0800 | 1,431,400 |
| Jan 10, 2024 | 4.0100 | 4.1900 | 3.9700 | 4.0000 | 4.0000 | 1,007,800 |
| Jan 09, 2024 | 3.8000 | 4.0400 | 3.6800 | 3.9800 | 3.9800 | 1,267,900 |
| Jan 08, 2024 | 3.7200 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 899,500 |
| Jan 05, 2024 | 3.8000 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 948,400 |
| Jan 04, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8400 | 3.8400 | 851,300 |
| Jan 03, 2024 | 3.8100 | 3.9300 | 3.7400 | 3.7700 | 3.7700 | 1,036,100 |
| Jan 02, 2024 | 4.0200 | 4.0700 | 3.7700 | 3.8700 | 3.8700 | 1,325,200 |
| Dec 29, 2023 | 3.8800 | 4.0800 | 3.8800 | 3.9300 | 3.9300 | 1,689,300 |
| Dec 28, 2023 | 4.0000 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 1,391,900 |
| Dec 27, 2023 | 4.1600 | 4.1600 | 3.9700 | 4.0000 | 4.0000 | 1,103,600 |
| Dec 26, 2023 | 4.0100 | 4.1600 | 4.0000 | 4.1300 | 4.1300 | 631,600 |
| Dec 22, 2023 | 3.9600 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 1,248,400 |
| Dec 21, 2023 | 3.9000 | 4.0400 | 3.8800 | 4.0200 | 4.0200 | 1,313,400 |
| Dec 20, 2023 | 3.9600 | 3.9600 | 3.8100 | 3.8300 | 3.8300 | 1,342,800 |
| Dec 19, 2023 | 4.0100 | 4.0100 | 3.7400 | 3.9300 | 3.9300 | 3,002,200 |
| Dec 18, 2023 | 4.0000 | 4.1400 | 3.9400 | 4.0300 | 4.0300 | 1,255,400 |
| Dec 15, 2023 | 4.0600 | 4.1200 | 3.9400 | 4.0300 | 4.0300 | 2,344,400 |
| Dec 14, 2023 | 4.0700 | 4.0900 | 3.9000 | 4.0700 | 4.0700 | 2,353,100 |
| Dec 13, 2023 | 4.1900 | 4.1900 | 3.8800 | 4.0500 | 4.0500 | 1,595,800 |
| Dec 12, 2023 | 4.2400 | 4.2400 | 4.0300 | 4.1200 | 4.1200 | 825,600 |
| Dec 11, 2023 | 4.2900 | 4.2900 | 4.1200 | 4.1700 | 4.1700 | 833,600 |
| Dec 08, 2023 | 4.2400 | 4.3000 | 4.1500 | 4.2700 | 4.2700 | 751,700 |
| Dec 07, 2023 | 4.1300 | 4.1900 | 3.9900 | 4.1900 | 4.1900 | 1,258,000 |
| *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.