NASDAQ : EU
enCore Energy Corp. — Price history
Energy · Uranium · United States
Last price 0.788 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 152.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
enCore Energy Corp. (EU) closed at 0.7151 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7359 | 0.7572 | 0.7126 | 0.7151 | 2,041,989 | +0.82% |
| 2026-10-30 | 0.77 | 0.78 | 0.6932 | 0.7093 | 3,011,728 | -9.99% |
| 2026-10-29 | 0.8153 | 0.8153 | 0.7674 | 0.788 | 2,127,509 | -2.81% |
| 2026-10-28 | 0.781 | 0.82 | 0.7474 | 0.8108 | 2,715,044 | +4.20% |
| 2026-10-27 | 0.735 | 0.7996 | 0.735 | 0.7781 | 4,423,822 | +8.45% |
| 2026-10-26 | 0.686 | 0.7233 | 0.6607 | 0.7175 | 3,503,509 | +2.35% |
| 2026-10-23 | 0.7653 | 0.772 | 0.6968 | 0.701 | 4,143,385 | -9.31% |
| 2026-10-22 | 0.7997 | 0.815 | 0.7601 | 0.773 | 1,923,695 | -3.69% |
| 2026-10-21 | 0.81 | 0.8453 | 0.8001 | 0.8026 | 1,907,331 | +1.59% |
| 2026-10-20 | 0.79 | 0.8273 | 0.7803 | 0.79 | 1,868,348 | -0.93% |
| 2026-10-19 | 0.8261 | 0.8385 | 0.7915 | 0.7974 | 2,010,329 | -3.52% |
| 2026-10-16 | 0.833 | 0.8398 | 0.7914 | 0.8265 | 2,332,316 | +0.46% |
| 2026-10-15 | 0.8675 | 0.8675 | 0.8011 | 0.8227 | 3,096,499 | -2.98% |
| 2026-10-14 | 0.9049 | 0.9241 | 0.82 | 0.848 | 3,807,678 | -7.08% |
| 2026-10-13 | 0.9098 | 0.9499 | 0.88 | 0.9126 | 2,188,713 | -0.79% |
| 2026-10-12 | 0.95 | 0.9602 | 0.9152 | 0.9199 | 2,025,258 | -5.14% |
| 2026-10-09 | 1.02 | 1.03 | 0.95 | 0.9697 | 3,020,454 | -3.99% |
| 2026-10-08 | 1.07 | 1.07 | 1 | 1.01 | 3,554,593 | -6.48% |
| 2026-10-07 | 1.1 | 1.126 | 1.064 | 1.08 | 2,293,584 | -5.26% |
| 2026-10-06 | 1.08 | 1.18 | 1.075 | 1.14 | 3,243,113 | +6.54% |
| 2026-10-05 | 1.02 | 1.08 | 1.01 | 1.07 | 1,802,183 | +4.90% |
| 2026-10-02 | 1.055 | 1.07 | 1 | 1.02 | 1,842,120 | -1.92% |
| 2026-10-01 | 1.06 | 1.07 | 1.02 | 1.04 | 2,417,547 | -3.70% |
| 2026-09-30 | 1.17 | 1.195 | 1.04 | 1.08 | 4,815,694 | -6.09% |
| 2026-09-29 | 1.21 | 1.225 | 1.15 | 1.15 | 1,930,980 | -4.17% |
| 2026-09-28 | 1.225 | 1.27 | 1.19 | 1.2 | 4,148,455 | -3.23% |
| 2026-09-25 | 1.21 | 1.26 | 1.15 | 1.24 | 5,030,273 | +5.38% |
| 2026-09-24 | 1.2 | 1.27 | 1.14 | 1.22 | 7,165,232 | +0.00% |
| 2026-09-23 | 1.197 | 1.285 | 1.15 | 1.22 | 7,491,699 | +0.83% |
| 2026-09-22 | 1.06 | 1.26 | 1.05 | 1.21 | 11,510,764 | +15.24% |
| 2026-09-21 | 0.9499 | 1.08 | 0.928 | 1.05 | 7,971,144 | +17.16% |
| 2026-09-18 | 0.9801 | 0.9801 | 0.7883 | 0.8962 | 29,936,736 | -7.73% |
| 2026-09-17 | 0.9481 | 0.988 | 0.903 | 0.9713 | 12,488,634 | +10.89% |
| 2026-09-16 | 0.9449 | 0.945 | 0.8664 | 0.8759 | 5,307,891 | -5.35% |
| 2026-09-15 | 0.92 | 0.9477 | 0.87 | 0.9254 | 12,418,769 | -0.04% |
| 2026-09-14 | 1.09 | 1.09 | 0.77 | 0.9258 | 47,211,320 | -15.84% |
| 2026-09-11 | 1.17 | 1.19 | 1.09 | 1.1 | 3,103,276 | -4.35% |
| 2026-09-10 | 1.22 | 1.22 | 1.15 | 1.15 | 2,309,966 | -4.96% |
| 2026-09-09 | 1.23 | 1.27 | 1.2 | 1.21 | 1,786,134 | -2.42% |
| 2026-09-08 | 1.24 | 1.285 | 1.22 | 1.24 | 2,684,718 | +0.00% |
| 2026-09-04 | 1.23 | 1.28 | 1.23 | 1.24 | 1,705,024 | -1.59% |
| 2026-09-03 | 1.23 | 1.315 | 1.22 | 1.26 | 3,080,190 | +3.28% |
| 2026-09-02 | 1.2 | 1.24 | 1.16 | 1.22 | 3,251,079 | +2.52% |
| 2026-09-01 | 1.195 | 1.245 | 1.18 | 1.19 | 3,702,021 | -4.80% |
| 2026-08-31 | 1.26 | 1.305 | 1.25 | 1.25 | 3,305,242 | -2.34% |
| 2026-08-28 | 1.396 | 1.41 | 1.28 | 1.28 | 2,698,692 | -7.91% |
| 2026-08-27 | 1.35 | 1.4 | 1.31 | 1.39 | 2,421,179 | +1.46% |
| 2026-08-26 | 1.39 | 1.5 | 1.35 | 1.37 | 4,178,441 | -0.36% |
| 2026-08-25 | 1.26 | 1.4 | 1.23 | 1.375 | 5,191,311 | +10.89% |
| 2026-08-24 | 1.2 | 1.26 | 1.19 | 1.24 | 3,232,494 | +3.33% |
| 2026-08-21 | 1.05 | 1.21 | 1.05 | 1.2 | 4,138,385 | +14.83% |
| 2026-08-20 | 1.09 | 1.1 | 1.03 | 1.045 | 2,639,127 | -3.24% |
| 2026-08-19 | 1.07 | 1.11 | 1.07 | 1.08 | 2,318,259 | +0.93% |
| 2026-08-18 | 1.13 | 1.14 | 1.07 | 1.07 | 4,389,913 | -5.31% |
| 2026-08-17 | 1.21 | 1.22 | 1.12 | 1.13 | 4,269,967 | -6.61% |
| 2026-08-14 | 1.18 | 1.22 | 1.16 | 1.21 | 1,905,420 | +6.14% |
| 2026-08-13 | 1.275 | 1.3 | 1.13 | 1.14 | 10,255,525 | -17.39% |
| 2026-08-12 | 1.39 | 1.44 | 1.365 | 1.38 | 2,243,642 | +0.00% |
| 2026-08-11 | 1.31 | 1.41 | 1.31 | 1.38 | 3,348,147 | +5.34% |
| 2026-08-10 | 1.25 | 1.32 | 1.24 | 1.31 | 3,596,936 | +4.80% |
| 2026-08-07 | 1.18 | 1.255 | 1.17 | 1.25 | 3,614,346 | +8.70% |
| 2026-08-06 | 1.14 | 1.19 | 1.12 | 1.15 | 2,496,345 | +0.00% |
| 2026-08-05 | 1.19 | 1.19 | 1.13 | 1.15 | 2,309,693 | +0.00% |
| 2026-08-04 | 1.1 | 1.22 | 1.1 | 1.15 | 4,416,433 | +6.48% |
| 2026-08-03 | 1.11 | 1.13 | 1.03 | 1.08 | 7,206,475 | -0.92% |
| 2026-07-31 | 1.14 | 1.15 | 1.08 | 1.09 | 2,955,093 | -3.54% |
| 2026-07-30 | 1.104 | 1.14 | 1.06 | 1.13 | 3,515,621 | +6.60% |
| 2026-07-29 | 1.15 | 1.16 | 1.06 | 1.06 | 3,790,291 | -7.83% |
| 2026-07-28 | 1.18 | 1.18 | 1.12 | 1.15 | 2,077,772 | -3.36% |
| 2026-07-27 | 1.16 | 1.24 | 1.16 | 1.19 | 2,076,607 | +4.39% |
| 2026-07-24 | 1.2 | 1.22 | 1.14 | 1.14 | 2,826,264 | -5.79% |
| 2026-07-23 | 1.2 | 1.255 | 1.2 | 1.21 | 1,483,533 | +0.00% |
| 2026-07-22 | 1.22 | 1.26 | 1.2 | 1.21 | 2,859,416 | -0.82% |
| 2026-07-21 | 1.2 | 1.24 | 1.19 | 1.22 | 2,241,561 | +3.39% |
| 2026-07-20 | 1.17 | 1.19 | 1.16 | 1.18 | 1,810,153 | +2.61% |
| 2026-07-17 | 1.175 | 1.2 | 1.145 | 1.15 | 2,551,198 | -2.54% |
| 2026-07-16 | 1.23 | 1.23 | 1.16 | 1.18 | 2,705,425 | -3.28% |
| 2026-07-15 | 1.26 | 1.276 | 1.18 | 1.22 | 2,206,379 | -2.40% |
| 2026-07-14 | 1.25 | 1.29 | 1.24 | 1.25 | 2,540,553 | +2.46% |
| 2026-07-13 | 1.35 | 1.35 | 1.22 | 1.22 | 4,711,030 | -7.58% |
| 2026-07-10 | 1.34 | 1.36 | 1.3 | 1.32 | 2,073,160 | +0.00% |
| 2026-07-09 | 1.31 | 1.35 | 1.29 | 1.32 | 2,203,464 | +1.54% |
| 2026-07-08 | 1.25 | 1.32 | 1.24 | 1.3 | 2,533,808 | +3.17% |
| 2026-07-07 | 1.3 | 1.3 | 1.24 | 1.26 | 2,771,084 | -5.26% |
| 2026-07-06 | 1.32 | 1.355 | 1.3 | 1.33 | 2,181,094 | +3.10% |
| 2026-07-02 | 1.395 | 1.4 | 1.27 | 1.29 | 2,672,522 | -5.15% |
| 2026-07-01 | 1.31 | 1.43 | 1.31 | 1.36 | 1,808,447 | +3.82% |
| 2026-06-30 | 1.37 | 1.397 | 1.29 | 1.31 | 2,080,729 | -1.50% |
| 2026-06-29 | 1.36 | 1.365 | 1.295 | 1.33 | 2,243,851 | -1.48% |
| 2026-06-26 | 1.33 | 1.39 | 1.31 | 1.35 | 5,846,829 | +1.50% |
| 2026-06-25 | 1.42 | 1.45 | 1.33 | 1.33 | 2,218,385 | -4.32% |
| 2026-06-24 | 1.45 | 1.46 | 1.38 | 1.39 | 2,000,722 | -6.08% |
| 2026-06-23 | 1.49 | 1.59 | 1.47 | 1.48 | 2,686,089 | -3.27% |
| 2026-06-22 | 1.6 | 1.62 | 1.505 | 1.53 | 4,093,374 | -7.27% |
| 2026-06-18 | 1.71 | 1.75 | 1.6 | 1.65 | 12,419,574 | +1.85% |
| 2026-06-17 | 1.67 | 1.75 | 1.6 | 1.62 | 5,171,859 | -2.99% |
| 2026-06-16 | 1.59 | 1.71 | 1.525 | 1.67 | 7,870,132 | +8.44% |
| 2026-06-15 | 1.42 | 1.55 | 1.41 | 1.54 | 4,787,146 | +13.24% |
| 2026-06-12 | 1.43 | 1.465 | 1.36 | 1.36 | 2,402,563 | -0.73% |
| 2026-06-11 | 1.3 | 1.395 | 1.29 | 1.37 | 3,385,932 | +7.03% |
| 2026-06-10 | 1.29 | 1.35 | 1.27 | 1.28 | 2,809,071 | +0.00% |
| 2026-06-09 | 1.36 | 1.39 | 1.26 | 1.28 | 3,094,364 | -5.19% |
| 2026-06-08 | 1.44 | 1.45 | 1.35 | 1.35 | 2,047,457 | -2.17% |
| 2026-06-05 | 1.57 | 1.57 | 1.35 | 1.38 | 3,570,568 | -12.93% |
| 2026-06-04 | 1.6 | 1.67 | 1.57 | 1.585 | 1,628,982 | +0.32% |
| 2026-06-03 | 1.74 | 1.74 | 1.565 | 1.58 | 3,673,414 | -9.20% |
| 2026-06-02 | 1.67 | 1.785 | 1.625 | 1.74 | 5,914,415 | +6.10% |
| 2026-06-01 | 1.6 | 1.69 | 1.56 | 1.64 | 2,489,567 | +2.50% |
| 2026-05-29 | 1.55 | 1.615 | 1.503 | 1.6 | 2,084,002 | +1.91% |
| 2026-05-28 | 1.55 | 1.6 | 1.51 | 1.57 | 1,660,490 | +1.95% |
| 2026-05-27 | 1.59 | 1.6 | 1.51 | 1.54 | 2,278,570 | -3.14% |
| 2026-05-26 | 1.51 | 1.62 | 1.5 | 1.59 | 2,522,490 | +7.43% |
| 2026-05-22 | 1.48 | 1.53 | 1.47 | 1.48 | 1,867,110 | +0.68% |
| 2026-05-21 | 1.45 | 1.49 | 1.415 | 1.47 | 2,345,130 | +4.26% |
| 2026-05-20 | 1.4 | 1.43 | 1.35 | 1.41 | 2,315,442 | +1.44% |
| 2026-05-19 | 1.49 | 1.5 | 1.34 | 1.39 | 4,632,546 | -4.79% |
| 2026-05-18 | 1.55 | 1.56 | 1.45 | 1.46 | 2,423,753 | -3.95% |
| 2026-05-15 | 1.56 | 1.57 | 1.51 | 1.52 | 2,547,342 | -6.17% |
| 2026-05-14 | 1.625 | 1.67 | 1.57 | 1.62 | 2,822,121 | +1.89% |
| 2026-05-13 | 1.65 | 1.66 | 1.55 | 1.59 | 3,637,163 | -3.64% |