enCore Energy Corp. - Common Stock (EU)
1.1949
-0.0751 (-5.91%)
NASDAQ · Last Trade: Apr 3rd, 10:00 AM EDT
Historical Prices For enCore Energy Corp. - Common Stock (EU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.32 | 1.33 | 1.24 | 1.27 | 1,917,451 | 1.27 |
| 4/01/2025 | 1.36 | 1.39 | 1.28 | 1.33 | 2,180,041 | 1.33 |
| 3/31/2025 | 1.27 | 1.41 | 1.25 | 1.37 | 4,073,810 | 1.37 |
| 3/28/2025 | 1.40 | 1.40 | 1.27 | 1.31 | 2,045,505 | 1.31 |
| 3/27/2025 | 1.44 | 1.47 | 1.38 | 1.39 | 1,444,935 | 1.39 |
| 3/26/2025 | 1.54 | 1.55 | 1.43 | 1.46 | 2,155,617 | 1.46 |
| 3/25/2025 | 1.65 | 1.67 | 1.50 | 1.55 | 1,916,364 | 1.55 |
| 3/24/2025 | 1.66 | 1.67 | 1.58 | 1.63 | 1,265,973 | 1.63 |
| 3/21/2025 | 1.65 | 1.69 | 1.55 | 1.65 | 2,602,604 | 1.65 |
| 3/20/2025 | 1.59 | 1.68 | 1.56 | 1.66 | 1,631,938 | 1.66 |
| 3/19/2025 | 1.56 | 1.67 | 1.52 | 1.64 | 1,701,279 | 1.64 |
| 3/18/2025 | 1.55 | 1.59 | 1.48 | 1.55 | 2,515,938 | 1.55 |
| 3/17/2025 | 1.50 | 1.58 | 1.44 | 1.54 | 1,569,130 | 1.54 |
| 3/14/2025 | 1.42 | 1.48 | 1.39 | 1.45 | 1,272,042 | 1.45 |
| 3/13/2025 | 1.44 | 1.44 | 1.33 | 1.40 | 2,371,478 | 1.40 |
| 3/12/2025 | 1.53 | 1.57 | 1.40 | 1.41 | 2,205,338 | 1.41 |
| 3/11/2025 | 1.45 | 1.54 | 1.43 | 1.50 | 1,877,670 | 1.50 |
| 3/10/2025 | 1.60 | 1.60 | 1.38 | 1.45 | 2,277,482 | 1.45 |
| 3/07/2025 | 1.66 | 1.69 | 1.55 | 1.61 | 2,120,190 | 1.61 |
| 3/06/2025 | 1.78 | 1.78 | 1.60 | 1.65 | 2,840,877 | 1.65 |
| 3/05/2025 | 1.72 | 1.78 | 1.60 | 1.77 | 3,068,601 | 1.77 |
| 3/04/2025 | 1.41 | 1.71 | 1.36 | 1.69 | 8,495,090 | 1.69 |
| 3/03/2025 | 2.40 | 2.46 | 1.26 | 1.35 | 21,457,507 | 1.35 |
| 2/28/2025 | 2.48 | 2.52 | 2.42 | 2.52 | 1,071,419 | 2.52 |
| 2/27/2025 | 2.63 | 2.66 | 2.47 | 2.49 | 1,328,662 | 2.49 |
| 2/26/2025 | 2.51 | 2.67 | 2.51 | 2.57 | 1,582,427 | 2.57 |
| 2/25/2025 | 2.52 | 2.56 | 2.46 | 2.48 | 1,873,627 | 2.48 |
| 2/24/2025 | 2.62 | 2.69 | 2.51 | 2.55 | 1,704,974 | 2.55 |
| 2/21/2025 | 2.76 | 2.80 | 2.60 | 2.64 | 1,648,560 | 2.64 |
| 2/20/2025 | 2.75 | 2.83 | 2.73 | 2.74 | 846,376 | 2.74 |
| 2/19/2025 | 2.80 | 2.81 | 2.70 | 2.75 | 1,002,493 | 2.75 |
| 2/18/2025 | 2.76 | 2.84 | 2.71 | 2.81 | 1,420,816 | 2.81 |
| 2/14/2025 | 2.86 | 2.88 | 2.77 | 2.80 | 1,806,051 | 2.80 |
| 2/13/2025 | 2.94 | 2.96 | 2.83 | 2.87 | 1,046,913 | 2.87 |
| 2/12/2025 | 2.87 | 2.94 | 2.83 | 2.90 | 1,419,145 | 2.90 |
| 2/11/2025 | 2.85 | 2.94 | 2.82 | 2.91 | 1,091,464 | 2.91 |
| 2/10/2025 | 2.92 | 2.97 | 2.84 | 2.85 | 1,396,704 | 2.85 |
| 2/07/2025 | 3.00 | 3.01 | 2.91 | 2.92 | 1,432,607 | 2.92 |
| 2/06/2025 | 3.13 | 3.14 | 2.95 | 2.98 | 3,048,293 | 2.98 |
| 2/05/2025 | 3.20 | 3.26 | 3.10 | 3.14 | 1,827,229 | 3.14 |
| 2/04/2025 | 3.21 | 3.28 | 3.14 | 3.22 | 1,293,773 | 3.22 |
| 2/03/2025 | 3.20 | 3.29 | 3.13 | 3.18 | 2,222,115 | 3.18 |
| 1/31/2025 | 3.57 | 3.57 | 3.28 | 3.31 | 1,586,777 | 3.31 |
| 1/30/2025 | 3.45 | 3.54 | 3.38 | 3.43 | 2,040,317 | 3.43 |
| 1/29/2025 | 3.21 | 3.33 | 3.19 | 3.31 | 1,659,172 | 3.31 |
| 1/28/2025 | 3.30 | 3.31 | 3.18 | 3.23 | 1,225,969 | 3.23 |
| 1/27/2025 | 3.34 | 3.40 | 3.17 | 3.27 | 2,009,024 | 3.27 |
| 1/24/2025 | 3.73 | 3.75 | 3.51 | 3.56 | 1,085,779 | 3.56 |
| 1/23/2025 | 3.60 | 3.71 | 3.55 | 3.65 | 1,487,811 | 3.65 |
| 1/22/2025 | 3.49 | 3.70 | 3.46 | 3.61 | 1,714,172 | 3.61 |
| 1/21/2025 | 3.37 | 3.60 | 3.36 | 3.48 | 2,123,930 | 3.48 |
| 1/17/2025 | 3.30 | 3.37 | 3.24 | 3.32 | 1,167,620 | 3.32 |
| 1/16/2025 | 3.41 | 3.42 | 3.23 | 3.28 | 1,432,505 | 3.28 |
| 1/15/2025 | 3.45 | 3.46 | 3.29 | 3.38 | 910,532 | 3.38 |
| 1/14/2025 | 3.33 | 3.42 | 3.31 | 3.36 | 867,459 | 3.36 |
| 1/13/2025 | 3.32 | 3.45 | 3.26 | 3.33 | 1,628,109 | 3.33 |
| 1/10/2025 | 3.49 | 3.50 | 3.34 | 3.37 | 1,513,516 | 3.37 |
| 1/08/2025 | 3.46 | 3.50 | 3.35 | 3.49 | 1,036,511 | 3.49 |
| 1/07/2025 | 3.72 | 3.72 | 3.49 | 3.49 | 1,064,657 | 3.49 |
| 1/06/2025 | 3.62 | 3.83 | 3.62 | 3.67 | 1,419,850 | 3.67 |
| 1/03/2025 | 3.73 | 3.74 | 3.47 | 3.59 | 2,131,563 | 3.59 |