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 (%)
Apr 28, 2023 2.060 2.170 1.990 2.140 405,896 +0.08(+3.88%)
Apr 27, 2023 2.020 2.060 1.940 2.060 279,756 +0.08(+4.04%)
Apr 26, 2023 1.830 1.980 1.815 1.980 329,132 +0.14(+7.61%)
Apr 25, 2023 1.830 1.860 1.760 1.840 376,471 -0.02(-1.08%)
Apr 24, 2023 1.880 1.910 1.830 1.860 253,326 -0.01(-0.53%)
Apr 21, 2023 1.870 1.890 1.830 1.870 169,402 -0.01(-0.53%)
Apr 20, 2023 1.890 1.950 1.850 1.880 198,712 -0.02(-1.05%)
Apr 19, 2023 1.870 1.900 1.850 1.900 286,607 +0.03(+1.60%)
Apr 18, 2023 1.970 1.970 1.870 1.870 280,764 -0.08(-4.10%)
Apr 17, 2023 1.930 1.955 1.880 1.950 394,110 +0.02(+1.04%)
Apr 14, 2023 2.060 2.060 1.910 1.930 353,733 -0.09(-4.46%)
Apr 13, 2023 2.010 2.070 1.970 2.020 276,234 +0.05(+2.54%)
Apr 12, 2023 2.050 2.080 1.960 1.970 372,898 -0.07(-3.43%)
Apr 11, 2023 2.050 2.080 2.020 2.040 389,413 -0.01(-0.49%)
Apr 10, 2023 2.060 2.090 2.015 2.050 385,497 -0.04(-1.91%)
Apr 06, 2023 2.030 2.090 1.987 2.090 279,442 +0.03(+1.46%)
Apr 05, 2023 2.150 2.180 2.040 2.060 291,266 -0.09(-4.19%)
Apr 04, 2023 2.190 2.190 2.060 2.150 225,858 -0.04(-1.83%)
Apr 03, 2023 2.250 2.260 2.130 2.190 219,679 -0.08(-3.52%)
Mar 31, 2023 2.150 2.290 2.080 2.270 260,783 +0.13(+6.07%)
Mar 30, 2023 2.170 2.210 2.105 2.140 228,318 -0.03(-1.38%)
Mar 29, 2023 2.200 2.250 2.130 2.170 199,827 +0.00(+0.00%)
Mar 28, 2023 2.020 2.195 2.020 2.170 308,587 +0.10(+4.83%)
Mar 27, 2023 2.060 2.130 1.939 2.070 320,177 +0.08(+4.02%)
Mar 24, 2023 1.930 1.990 1.878 1.990 386,996 +0.05(+2.58%)
Mar 23, 2023 1.930 2.030 1.920 1.940 199,709 +0.01(+0.52%)
Mar 22, 2023 1.970 2.010 1.895 1.930 331,855 +0.00(+0.00%)
Mar 21, 2023 2.060 2.060 1.920 1.930 365,800 -0.08(-3.98%)
Mar 20, 2023 2.080 2.100 1.960 2.010 553,791 -0.04(-1.95%)
Mar 17, 2023 2.070 2.090 1.990 2.050 668,510 +0.03(+1.49%)
Mar 16, 2023 2.030 2.090 1.890 2.020 471,904 +0.08(+4.12%)
Mar 15, 2023 1.940 1.958 1.800 1.940 534,489 +0.02(+1.04%)
Mar 14, 2023 1.900 1.990 1.870 1.920 365,279 +0.09(+4.92%)
Mar 13, 2023 1.880 1.930 1.780 1.830 363,230 -0.05(-2.66%)
Mar 10, 2023 2.040 2.050 1.850 1.880 555,209 -0.12(-6.00%)
Mar 09, 2023 2.070 2.110 1.980 2.000 313,352 -0.06(-2.91%)
Mar 08, 2023 2.100 2.140 2.050 2.060 125,533 -0.01(-0.48%)
Mar 07, 2023 2.190 2.220 2.060 2.070 414,511 -0.13(-5.91%)
Mar 06, 2023 2.280 2.290 2.180 2.200 253,532 -0.07(-3.08%)
Mar 03, 2023 2.320 2.320 2.260 2.270 192,314 -0.01(-0.44%)
Mar 02, 2023 2.370 2.370 2.260 2.280 200,520 -0.08(-3.39%)
Mar 01, 2023 2.330 2.370 2.270 2.360 176,037 +0.03(+1.29%)
Feb 28, 2023 2.320 2.340 2.270 2.330 163,026 +0.02(+0.87%)
Feb 27, 2023 2.310 2.390 2.270 2.310 191,298 -0.04(-1.70%)
Feb 24, 2023 2.340 2.390 2.310 2.350 230,103 -0.05(-2.08%)
Feb 23, 2023 2.300 2.420 2.300 2.400 113,404 +0.07(+3.00%)
Feb 22, 2023 2.380 2.400 2.300 2.330 269,986 -0.05(-2.10%)
Feb 21, 2023 2.480 2.500 2.340 2.380 285,775 -0.08(-3.25%)
Feb 17, 2023 2.500 2.500 2.380 2.460 135,451 +0.00(+0.00%)
Feb 16, 2023 2.360 2.500 2.330 2.460 220,402 +0.01(+0.41%)
Feb 15, 2023 2.380 2.490 2.340 2.450 180,916 +0.05(+2.08%)
Feb 14, 2023 2.300 2.420 2.300 2.400 113,647 +0.10(+4.35%)
Feb 13, 2023 2.350 2.380 2.290 2.300 207,515 -0.05(-2.13%)
Feb 10, 2023 2.350 2.390 2.300 2.350 186,124 -0.01(-0.42%)
Feb 09, 2023 2.390 2.480 2.310 2.360 222,444 -0.03(-1.26%)
Feb 08, 2023 2.340 2.450 2.310 2.390 86,367 -0.02(-0.83%)
Feb 07, 2023 2.320 2.410 2.285 2.410 246,586 +0.09(+3.88%)
Feb 06, 2023 2.410 2.425 2.290 2.320 292,366 -0.07(-2.93%)
Feb 03, 2023 2.550 2.550 2.390 2.390 248,646 -0.14(-5.53%)
Feb 02, 2023 2.580 2.700 2.500 2.530 209,762 -0.03(-1.17%)
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.