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 (%)
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%)
Nov 01, 2023 3.340 3.415 3.210 3.220 4,854,845 -0.08(-2.42%)
Oct 31, 2023 3.280 3.350 3.210 3.300 1,632,780 +0.06(+1.85%)
Oct 30, 2023 3.250 3.278 3.190 3.240 574,071 +0.02(+0.62%)
Oct 27, 2023 3.270 3.320 3.180 3.220 706,329 -0.03(-0.92%)
Oct 26, 2023 3.280 3.320 3.140 3.250 1,002,575 -0.03(-0.91%)
Oct 25, 2023 3.190 3.370 3.190 3.280 1,279,145 +0.07(+2.18%)
Oct 24, 2023 3.130 3.220 3.090 3.210 1,176,517 +0.11(+3.55%)
Oct 23, 2023 3.060 3.200 2.980 3.100 1,104,326 +0.04(+1.31%)
Oct 20, 2023 3.130 3.160 3.030 3.060 1,162,449 -0.06(-1.92%)
Oct 19, 2023 3.020 3.230 3.010 3.120 1,753,981 +0.10(+3.31%)
Oct 18, 2023 3.120 3.150 3.010 3.020 747,498 -0.11(-3.51%)
Oct 17, 2023 3.010 3.145 3.010 3.130 1,213,716 +0.10(+3.30%)
Oct 16, 2023 3.060 3.140 3.000 3.030 793,920 -0.04(-1.30%)
Oct 13, 2023 3.040 3.100 3.020 3.070 482,032 +0.00(+0.00%)
Oct 12, 2023 3.030 3.100 2.990 3.070 1,013,877 +0.04(+1.32%)
Oct 11, 2023 3.150 3.150 3.000 3.030 1,128,477 -0.06(-1.94%)
Oct 10, 2023 3.080 3.150 3.080 3.090 1,127,885 -0.03(-0.96%)
Oct 09, 2023 3.090 3.120 3.030 3.120 577,411 +0.00(+0.00%)
Oct 06, 2023 3.040 3.195 3.030 3.120 1,917,342 +0.05(+1.63%)
Oct 05, 2023 3.080 3.170 3.020 3.070 1,545,396 -0.01(-0.32%)
Oct 04, 2023 3.060 3.140 2.950 3.080 2,160,009 -0.04(-1.28%)
Oct 03, 2023 3.100 3.260 3.070 3.120 2,061,808 -0.01(-0.32%)
Oct 02, 2023 3.200 3.210 3.060 3.130 1,342,901 -0.13(-3.99%)
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%)
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.