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 (%)
Dec 29, 2023 3.930 0 +0.09(+2.34%)
Dec 28, 2023 4.000 4.020 3.810 3.840 1,390,179 -0.16(-4.00%)
Dec 27, 2023 4.160 4.160 3.970 4.000 1,102,546 -0.13(-3.15%)
Dec 26, 2023 4.010 4.160 4.000 4.130 631,577 +0.12(+2.99%)
Dec 22, 2023 3.960 4.130 3.940 4.010 1,248,396 -0.01(-0.25%)
Dec 21, 2023 3.900 4.040 3.880 4.020 1,313,409 +0.19(+4.96%)
Dec 20, 2023 3.960 3.960 3.810 3.830 1,343,035 -0.10(-2.54%)
Dec 19, 2023 4.010 4.010 3.740 3.930 3,001,902 -0.10(-2.48%)
Dec 18, 2023 4.000 4.145 3.940 4.030 1,255,388 +0.00(+0.00%)
Dec 15, 2023 4.060 4.120 3.940 4.030 2,344,458 -0.04(-0.98%)
Dec 14, 2023 4.070 4.090 3.900 4.070 2,353,075 +0.02(+0.49%)
Dec 13, 2023 4.190 4.190 3.880 4.050 1,595,814 -0.07(-1.70%)
Dec 12, 2023 4.240 4.240 4.025 4.120 825,614 -0.05(-1.20%)
Dec 11, 2023 4.290 4.290 4.120 4.170 832,042 -0.10(-2.34%)
Dec 08, 2023 4.240 4.300 4.150 4.270 751,703 +0.08(+1.91%)
Dec 07, 2023 4.130 4.190 3.990 4.190 1,254,853 +0.09(+2.20%)
Dec 06, 2023 4.230 4.300 4.060 4.100 2,027,765 +0.04(+0.99%)
Dec 05, 2023 4.020 4.120 3.961 4.060 772,523 +0.01(+0.25%)
Dec 04, 2023 3.930 4.100 3.930 4.050 1,158,467 +0.14(+3.58%)
Dec 01, 2023 3.920 4.040 3.850 3.910 1,110,000 +0.01(+0.26%)
Nov 30, 2023 3.650 3.930 3.610 3.900 1,647,093 +0.25(+6.85%)
Nov 29, 2023 3.750 3.755 3.620 3.650 843,980 -0.07(-1.88%)
Nov 28, 2023 3.850 3.850 3.700 3.720 785,271 -0.13(-3.38%)
Nov 27, 2023 3.900 3.920 3.790 3.850 709,776 +0.02(+0.52%)
Nov 24, 2023 3.820 3.975 3.790 3.830 591,111 +0.08(+2.13%)
Nov 22, 2023 3.850 3.870 3.690 3.750 1,327,620 -0.10(-2.60%)
Nov 21, 2023 3.890 3.900 3.715 3.850 1,956,000 -0.03(-0.77%)
Nov 20, 2023 3.820 3.880 3.785 3.880 1,337,370 +0.06(+1.57%)
Nov 17, 2023 3.800 3.850 3.760 3.820 1,320,063 +0.06(+1.60%)
Nov 16, 2023 3.620 3.790 3.550 3.760 1,156,202 +0.14(+3.87%)
Nov 15, 2023 3.750 3.758 3.600 3.620 918,040 -0.13(-3.47%)
Nov 14, 2023 3.630 3.780 3.580 3.750 2,047,966 +0.17(+4.75%)
Nov 13, 2023 3.380 3.610 3.300 3.580 1,551,245 +0.28(+8.48%)
Nov 10, 2023 3.260 3.300 3.150 3.300 894,020 +0.08(+2.48%)
Nov 09, 2023 3.080 3.285 3.080 3.220 894,994 +0.14(+4.55%)
Nov 08, 2023 3.120 3.150 3.050 3.080 636,744 -0.07(-2.22%)
Nov 07, 2023 3.060 3.150 3.000 3.150 667,134 +0.06(+1.94%)
Nov 06, 2023 3.150 3.160 3.020 3.090 1,054,390 -0.10(-3.13%)
Nov 03, 2023 3.310 3.320 3.150 3.190 1,290,024 -0.09(-2.74%)
Nov 02, 2023 3.290 3.335 3.230 3.280 1,629,917 +0.06(+1.86%)
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.