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%)
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%)
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%)
Jul 03, 2023 2.380 2.460 2.360 2.410 222,388 +0.00(+0.00%)
Jun 30, 2023 2.380 2.420 2.340 2.410 634,115 +0.05(+2.12%)
Jun 29, 2023 2.380 2.390 2.270 2.360 568,587 -0.04(-1.67%)
Jun 28, 2023 2.300 2.400 2.260 2.400 820,978 +0.14(+6.19%)
Jun 27, 2023 2.250 2.310 2.200 2.260 855,931 -0.02(-0.88%)
Jun 26, 2023 2.360 2.470 2.230 2.280 939,012 -0.11(-4.60%)
Jun 23, 2023 2.460 2.490 2.330 2.390 20,070,952 -0.10(-4.02%)
Jun 22, 2023 2.570 2.580 2.410 2.490 952,730 -0.11(-4.23%)
Jun 21, 2023 2.570 2.645 2.523 2.600 1,188,650 +0.00(+0.00%)
Jun 20, 2023 2.520 2.600 2.470 2.600 1,068,451 +0.10(+4.00%)
Jun 16, 2023 2.540 2.620 2.470 2.500 610,363 -0.06(-2.34%)
Jun 15, 2023 2.460 2.590 2.460 2.560 661,338 +0.10(+4.07%)
Jun 14, 2023 2.600 2.609 2.410 2.460 668,330 -0.10(-3.91%)
Jun 13, 2023 2.800 2.835 2.530 2.560 1,112,363 -0.19(-6.91%)
Jun 12, 2023 2.650 2.750 2.570 2.750 643,656 +0.16(+6.18%)
Jun 09, 2023 2.680 2.680 2.525 2.590 574,698 -0.03(-1.15%)
Jun 08, 2023 2.520 2.650 2.480 2.620 671,699 +0.12(+4.80%)
Jun 07, 2023 2.550 2.623 2.490 2.500 577,249 -0.07(-2.72%)
Jun 06, 2023 2.570 2.610 2.470 2.570 602,782 -0.01(-0.39%)
Jun 05, 2023 2.440 2.650 2.405 2.580 1,514,921 +0.16(+6.61%)
Jun 02, 2023 2.350 2.445 2.290 2.420 619,512 +0.13(+5.68%)
Jun 01, 2023 2.120 2.410 2.120 2.290 795,614 +0.17(+8.02%)
May 31, 2023 2.000 2.140 1.930 2.120 580,683 +0.11(+5.47%)
May 30, 2023 2.090 2.100 1.955 2.010 399,074 -0.10(-4.74%)
May 26, 2023 2.160 2.160 2.065 2.110 466,121 -0.05(-2.31%)
May 25, 2023 2.280 2.280 2.110 2.160 596,013 -0.09(-4.00%)
May 24, 2023 2.310 2.310 2.190 2.250 711,297 -0.06(-2.60%)
May 23, 2023 2.400 2.435 2.260 2.310 615,185 -0.09(-3.75%)
May 22, 2023 2.190 2.545 2.190 2.400 1,675,911 +0.21(+9.59%)
May 19, 2023 2.160 2.245 2.120 2.190 338,140 +0.06(+2.82%)
May 18, 2023 2.200 2.200 2.060 2.130 294,918 -0.02(-0.93%)
May 17, 2023 2.080 2.160 2.040 2.150 304,518 +0.07(+3.37%)
May 16, 2023 2.220 2.240 2.070 2.080 201,741 -0.16(-7.14%)
May 15, 2023 2.320 2.320 2.240 2.240 152,420 -0.06(-2.61%)
May 12, 2023 2.250 2.320 2.250 2.300 226,745 +0.05(+2.22%)
May 11, 2023 2.350 2.350 2.205 2.250 285,881 -0.12(-5.06%)
May 10, 2023 2.400 2.420 2.335 2.370 163,433 -0.02(-0.84%)
May 09, 2023 2.300 2.397 2.215 2.390 316,260 +0.09(+3.91%)
May 08, 2023 2.250 2.300 2.210 2.300 273,113 +0.04(+1.77%)
May 05, 2023 2.150 2.260 2.110 2.260 278,552 +0.15(+7.11%)
May 04, 2023 2.070 2.110 2.050 2.110 214,637 +0.02(+0.96%)
May 03, 2023 2.030 2.105 1.990 2.090 193,995 +0.03(+1.46%)
May 02, 2023 2.100 2.100 2.020 2.060 220,892 -0.05(-2.37%)
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.