Indicators

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

3.930 UNCHANGED

Last Price Updated: 8:00 PM EST, Dec 29, 2023 Add to My Watchlist

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%)

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.