enCore Energy Corp. - Common Stock (EU)

1.4100
+0.00 (0.00%)
NASDAQ· Last Trade: May 21st, 6:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For enCore Energy Corp. - Common Stock (EU)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/20261.401.431.351.412,252,2171.41
5/19/20261.491.501.341.394,632,2261.39
5/18/20261.551.561.451.462,423,2441.46
5/15/20261.561.571.511.522,547,3421.52
5/14/20261.631.671.571.622,821,1921.62
5/13/20261.651.661.551.593,637,0641.59
5/12/20261.621.661.581.653,415,2991.65
5/11/20261.701.741.621.674,509,1511.67
5/08/20261.881.881.651.667,747,5621.66
5/07/20261.951.981.851.872,090,4411.87
5/06/20261.881.971.841.943,807,1781.94
5/05/20261.861.901.821.861,926,4201.86
5/04/20261.861.921.831.861,764,3641.86
5/01/20261.931.941.801.872,671,6341.87
4/30/20261.861.981.851.962,774,5261.96
4/29/20261.921.921.831.851,392,3271.85
4/28/20261.961.961.861.911,371,9461.91
4/27/20261.942.001.921.961,798,2991.96
4/24/20262.002.031.931.941,955,3811.94
4/23/20262.162.181.951.982,387,7301.98
4/22/20262.022.091.972.082,003,4412.08
4/21/20262.142.141.941.963,110,0571.96
4/20/20262.082.142.022.131,841,8442.13
4/17/20262.162.182.072.102,427,3342.10
4/16/20262.112.142.062.122,414,2832.12
4/15/20261.972.141.972.105,043,7292.10
4/14/20261.921.981.891.952,390,6271.95
4/13/20261.761.881.711.871,999,8581.87
4/10/20261.851.891.761.781,169,2591.78
4/09/20261.841.861.781.831,410,5801.83
4/08/20261.941.991.791.823,080,3801.82
4/07/20261.881.891.761.821,699,7351.82
4/06/20261.881.911.841.881,950,8981.88
4/02/20261.851.951.811.901,423,8221.90
4/01/20261.911.981.851.912,292,9871.91
3/31/20261.731.811.711.802,212,7591.80
3/30/20261.791.821.671.681,646,7181.68
3/27/20261.761.841.711.793,221,0841.79
3/26/20261.831.861.751.761,467,8511.76
3/25/20261.891.931.841.862,033,7161.86
3/24/20261.801.881.761.852,346,7221.85
3/23/20261.771.861.691.822,845,7151.82
3/20/20261.831.841.661.725,959,0821.72
3/19/20261.831.851.761.823,291,5641.82
3/18/20261.981.981.891.922,201,3941.92
3/17/20261.952.001.911.982,238,4361.98
3/16/20262.052.051.891.953,014,7021.95
3/13/20262.112.172.012.053,666,2252.05
3/12/20262.002.101.972.093,610,2242.09
3/11/20262.052.061.961.982,434,5601.98
3/10/20262.022.111.972.053,594,8642.05
3/09/20261.891.971.791.964,180,6141.96
3/06/20261.992.011.901.922,880,5601.92
3/05/20262.112.121.952.014,300,0802.01
3/04/20262.172.222.062.113,545,2852.11
3/03/20262.212.242.092.164,790,3492.16
3/02/20262.642.712.092.3214,466,8702.32
2/27/20262.702.732.652.701,774,3422.70
2/26/20262.742.792.622.761,747,1392.76
2/25/20262.742.812.712.762,047,5782.76
2/24/20262.612.752.532.702,018,1682.70
2/23/20262.622.702.562.612,013,5762.61