enCore Energy Corp. EU.V
0.78 CAD 0.00 (+0.00%)
As ofNov 13, 2026, 3:59 PM EST
0.76 Day range 0.83
0.76 52-week range 4.82
- YTD
- -75.32%
- 1 year
- -77.39%
EU.V price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.83 | 0.83 | 0.76 | 0.78 | 0.00 | 0.00% | 400,920 |
| Nov 12, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | -0.04 | -4.88% | 629,200 |
| Nov 11, 2026 | 0.94 | 0.94 | 0.82 | 0.82 | -0.07 | -7.87% | 451,900 |
| Nov 10, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | -0.09 | -9.18% | 242,900 |
| Nov 9, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | +0.07 | +7.69% | 571,800 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.87 | 0.91 | +0.04 | +4.60% | 900,600 |
| Nov 5, 2026 | 1.05 | 1.05 | 0.87 | 0.87 | -0.18 | -17.14% | 1,418,400 |
| Nov 4, 2026 | 0.97 | 1.05 | 0.94 | 1.05 | +0.11 | +11.70% | 609,500 |
| Nov 3, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | -0.11 | -10.48% | 235,000 |
| Nov 2, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | +0.07 | +7.14% | 268,300 |
| Oct 30, 2026 | 1.08 | 1.08 | 0.97 | 0.98 | -0.12 | -10.91% | 743,400 |
| Oct 29, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | -0.03 | -2.65% | 368,300 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.06 | 1.13 | +0.05 | +4.63% | 350,600 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | +0.06 | +5.88% | 368,900 |
| Oct 26, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | +0.05 | +5.15% | 449,000 |
| Oct 23, 2026 | 1.10 | 1.10 | 0.97 | 0.97 | -0.11 | -10.19% | 610,900 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | -0.08 | -6.90% | 323,000 |
| Oct 21, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | +0.02 | +1.75% | 172,700 |
| Oct 20, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | -0.03 | -2.56% | 301,300 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | -0.02 | -1.68% | 317,000 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | +0.03 | +2.59% | 328,800 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | -0.04 | -3.33% | 452,200 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.16 | 1.20 | -0.09 | -6.98% | 686,100 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | -0.10 | -7.19% | 202,300 |
| Oct 9, 2026 | 1.45 | 1.48 | 1.35 | 1.39 | -0.05 | -3.47% | 391,300 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | -0.12 | -7.69% | 489,600 |
| Oct 7, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | -0.07 | -4.29% | 640,400 |
| Oct 6, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | +0.10 | +6.54% | 325,300 |
| Oct 5, 2026 | 1.49 | 1.53 | 1.43 | 1.53 | +0.06 | +4.08% | 302,200 |
| Oct 2, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | +0.02 | +1.38% | 155,500 |
| Oct 1, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | -0.04 | -2.68% | 171,800 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.48 | 1.49 | -0.16 | -9.70% | 1,169,700 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | -0.11 | -6.25% | 163,900 |
| Sep 28, 2026 | 1.77 | 1.79 | 1.69 | 1.76 | -0.04 | -2.22% | 388,500 |
| Sep 25, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | +0.10 | +5.88% | 326,400 |
| Sep 24, 2026 | 1.62 | 1.71 | 1.57 | 1.70 | +0.06 | +3.66% | 519,554 |
| Sep 23, 2026 | 1.63 | 1.74 | 1.57 | 1.64 | -0.01 | -0.61% | 615,798 |
| Sep 22, 2026 | 1.48 | 1.71 | 1.46 | 1.65 | +0.18 | +12.24% | 1,079,719 |
| Sep 21, 2026 | 1.26 | 1.47 | 1.25 | 1.47 | +0.26 | +21.49% | 1,174,513 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.07 | 1.21 | -0.12 | -9.02% | 4,072,723 |
| Sep 17, 2026 | 1.25 | 1.33 | 1.23 | 1.33 | +0.12 | +9.92% | 752,136 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | -0.04 | -3.20% | 412,535 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.18 | 1.25 | +0.02 | +1.63% | 452,007 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.04 | 1.23 | -0.23 | -15.75% | 2,339,495 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.46 | 1.46 | -0.12 | -7.59% | 474,488 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.54 | 1.58 | -0.07 | -4.24% | 217,871 |
| Sep 9, 2026 | 1.63 | 1.70 | 1.61 | 1.65 | +0.01 | +0.61% | 583,164 |
| Sep 8, 2026 | 1.62 | 1.71 | 1.62 | 1.64 | -0.01 | -0.61% | 253,302 |
| Sep 4, 2026 | 1.65 | 1.71 | 1.64 | 1.65 | 0.00 | 0.00% | 209,790 |
| Sep 3, 2026 | 1.63 | 1.75 | 1.63 | 1.65 | +0.06 | +3.77% | 801,346 |
| Sep 2, 2026 | 1.63 | 1.66 | 1.55 | 1.59 | 0.00 | 0.00% | 370,474 |
| Sep 1, 2026 | 1.66 | 1.66 | 1.59 | 1.59 | -0.09 | -5.36% | 502,564 |
| Aug 31, 2026 | 1.69 | 1.75 | 1.68 | 1.68 | -0.05 | -2.89% | 318,259 |
| Aug 28, 2026 | 1.85 | 1.86 | 1.71 | 1.73 | -0.12 | -6.49% | 428,490 |
| Aug 27, 2026 | 1.83 | 1.87 | 1.76 | 1.85 | +0.02 | +1.09% | 908,365 |
| Aug 26, 2026 | 1.86 | 2.01 | 1.81 | 1.83 | -0.02 | -1.08% | 998,186 |
| Aug 25, 2026 | 1.63 | 1.85 | 1.63 | 1.85 | +0.20 | +12.12% | 764,257 |
| Aug 24, 2026 | 1.63 | 1.68 | 1.59 | 1.65 | +0.06 | +3.77% | 427,039 |
| Aug 21, 2026 | 1.41 | 1.60 | 1.41 | 1.59 | +0.18 | +12.77% | 1,511,213 |
| Aug 20, 2026 | 1.45 | 1.46 | 1.37 | 1.41 | -0.07 | -4.73% | 401,968 |
| Aug 19, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | +0.03 | +2.07% | 277,441 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | -0.08 | -5.23% | 1,421,496 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.51 | 1.53 | -0.08 | -4.97% | 480,497 |
| Aug 14, 2026 | 1.54 | 1.63 | 1.54 | 1.61 | +0.13 | +8.78% | 254,752 |
64 days, newest first. Daily bars as drawn on the EU.V chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.