Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

enCore Energy Corp. - Common Stock (NY: EU )

3.930 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.400 3.420 3.210 3.260 2,576,836 -0.10(-2.98%)
Sep 28, 2023 3.340 3.470 3.300 3.360 3,485,808 +0.00(+0.00%)
Sep 27, 2023 3.400 3.488 3.220 3.360 2,080,418 -0.02(-0.59%)
Sep 26, 2023 3.500 3.525 3.320 3.380 8,970,606 -0.03(-0.88%)
Sep 25, 2023 3.230 3.430 3.330 3.410 2,867,090 +0.21(+6.56%)
Sep 22, 2023 3.000 3.260 3.000 3.200 1,873,384 +0.22(+7.38%)
Sep 21, 2023 3.000 3.030 2.945 2.980 940,019 -0.09(-2.93%)
Sep 20, 2023 3.160 3.195 3.030 3.070 1,034,008 -0.08(-2.54%)
Sep 19, 2023 3.260 3.295 3.140 3.150 1,601,691 -0.06(-1.87%)
Sep 18, 2023 3.040 3.270 2.910 3.210 2,823,606 +0.18(+5.94%)
Sep 15, 2023 2.960 3.180 2.960 3.030 6,092,768 +0.06(+2.02%)
Sep 14, 2023 2.830 3.010 2.820 2.970 1,692,786 +0.19(+6.83%)
Sep 13, 2023 2.660 2.820 2.640 2.780 1,092,385 +0.12(+4.51%)
Sep 12, 2023 2.730 2.730 2.620 2.660 790,096 -0.03(-1.12%)
Sep 11, 2023 2.640 2.700 2.610 2.690 1,025,692 +0.09(+3.46%)
Sep 08, 2023 2.630 2.640 2.580 2.600 430,137 -0.04(-1.52%)
Sep 07, 2023 2.610 2.640 2.560 2.640 683,421 +0.01(+0.38%)
Sep 06, 2023 2.660 2.680 2.580 2.630 847,331 -0.02(-0.75%)
Sep 05, 2023 2.680 2.720 2.600 2.650 1,338,479 +0.09(+3.52%)
Sep 01, 2023 2.600 2.615 2.560 2.560 364,747 -0.01(-0.39%)
Aug 31, 2023 2.580 2.600 2.520 2.570 403,455 -0.01(-0.39%)
Aug 30, 2023 2.540 2.635 2.510 2.580 614,702 +0.03(+1.18%)
Aug 29, 2023 2.570 2.585 2.490 2.550 272,091 -0.02(-0.78%)
Aug 28, 2023 2.540 2.600 2.500 2.570 489,711 +0.05(+1.98%)
Aug 25, 2023 2.450 2.520 2.450 2.520 310,190 +0.03(+1.20%)
Aug 24, 2023 2.530 2.550 2.470 2.490 399,992 -0.04(-1.58%)
Aug 23, 2023 2.450 2.530 2.420 2.530 847,177 +0.11(+4.55%)
Aug 22, 2023 2.500 2.500 2.380 2.420 390,566 -0.02(-0.82%)
Aug 21, 2023 2.400 2.450 2.335 2.440 639,280 +0.09(+3.83%)
Aug 18, 2023 2.230 2.350 2.170 2.350 442,734 +0.09(+3.98%)
Aug 17, 2023 2.220 2.260 2.185 2.260 440,538 +0.07(+3.20%)
Aug 16, 2023 2.300 2.320 2.190 2.190 449,446 -0.10(-4.37%)
Aug 15, 2023 2.390 2.430 2.280 2.290 630,596 -0.19(-7.66%)
Aug 14, 2023 2.510 2.510 2.430 2.480 343,510 -0.03(-1.20%)
Aug 11, 2023 2.440 2.520 2.440 2.510 448,073 +0.04(+1.62%)
Aug 10, 2023 2.470 2.515 2.420 2.470 624,549 +0.03(+1.23%)
Aug 09, 2023 2.450 2.480 2.415 2.440 298,015 -0.04(-1.61%)
Aug 08, 2023 2.410 2.480 2.350 2.480 640,994 +0.04(+1.64%)
Aug 07, 2023 2.400 2.500 2.400 2.440 339,695 +0.07(+2.95%)
Aug 04, 2023 2.350 2.430 2.320 2.370 367,607 +0.01(+0.42%)
Aug 03, 2023 2.410 2.425 2.340 2.360 291,425 -0.08(-3.28%)
Aug 02, 2023 2.480 2.490 2.360 2.440 518,422 -0.06(-2.40%)
Aug 01, 2023 2.550 2.550 2.430 2.500 384,139 -0.03(-1.19%)
Jul 31, 2023 2.430 2.560 2.420 2.530 1,041,107 +0.08(+3.27%)
Jul 28, 2023 2.380 2.450 2.349 2.450 474,834 +0.07(+2.94%)
Jul 27, 2023 2.390 2.410 2.335 2.380 466,357 -0.01(-0.42%)
Jul 26, 2023 2.420 2.420 2.350 2.390 480,050 -0.05(-2.05%)
Jul 25, 2023 2.360 2.440 2.355 2.440 745,449 +0.08(+3.39%)
Jul 24, 2023 2.360 2.400 2.290 2.360 284,174 +0.02(+0.85%)
Jul 21, 2023 2.380 2.380 2.310 2.340 255,104 -0.01(-0.43%)
Jul 20, 2023 2.350 2.380 2.305 2.350 479,299 -0.02(-0.84%)
Jul 19, 2023 2.380 2.420 2.320 2.370 318,232 -0.02(-0.84%)
Jul 18, 2023 2.390 2.420 2.370 2.390 367,734 +0.00(+0.00%)
Jul 17, 2023 2.340 2.390 2.281 2.390 360,497 +0.05(+2.14%)
Jul 14, 2023 2.400 2.480 2.270 2.340 510,119 -0.05(-2.09%)
Jul 13, 2023 2.240 2.400 2.240 2.390 513,031 +0.15(+6.70%)
Jul 12, 2023 2.220 2.315 2.220 2.240 471,918 +0.04(+1.82%)
Jul 11, 2023 2.250 2.300 2.160 2.200 540,575 -0.05(-2.22%)
Jul 10, 2023 2.210 2.320 2.200 2.250 382,912 +0.01(+0.45%)
Jul 07, 2023 2.190 2.280 2.190 2.240 819,740 +0.02(+0.90%)
Jul 06, 2023 2.340 2.355 2.195 2.220 719,964 -0.16(-6.72%)
Jul 05, 2023 2.410 2.410 2.320 2.380 394,559 -0.03(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.