enCore Energy Corp. EU
0.55 USD +0.01 (+2.12%)
Regular-session close
0.56 +0.01 +1.74%
After hours · Nov 13, 7:19 PM ET
0.528 Day range 0.572
0.54 52-week range 3.64
- YTD
- -77.81%
- 1 year
- -78.50%
EU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | +0.01 | +1.93% | 2,500,305 |
| Nov 12, 2026 | 0.56 | 0.58 | 0.53 | 0.54 | -0.04 | -6.90% | 3,759,000 |
| Nov 11, 2026 | 0.65 | 0.65 | 0.58 | 0.58 | -0.05 | -7.94% | 4,675,300 |
| Nov 10, 2026 | 0.69 | 0.69 | 0.62 | 0.63 | -0.07 | -10.00% | 3,487,900 |
| Nov 9, 2026 | 0.67 | 0.70 | 0.65 | 0.70 | +0.07 | +11.11% | 3,866,700 |
| Nov 6, 2026 | 0.67 | 0.68 | 0.62 | 0.63 | 0.00 | 0.00% | 3,621,600 |
| Nov 5, 2026 | 0.73 | 0.73 | 0.63 | 0.63 | -0.09 | -12.50% | 4,966,600 |
| Nov 4, 2026 | 0.71 | 0.73 | 0.67 | 0.72 | +0.03 | +4.35% | 1,858,000 |
| Nov 3, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.00 | 0.00% | 1,282,700 |
| Nov 2, 2026 | 0.74 | 0.76 | 0.68 | 0.69 | -0.02 | -2.82% | 2,804,800 |
| Oct 30, 2026 | 0.77 | 0.78 | 0.69 | 0.71 | -0.08 | -10.13% | 3,005,000 |
| Oct 29, 2026 | 0.82 | 0.82 | 0.77 | 0.79 | -0.02 | -2.47% | 2,126,700 |
| Oct 28, 2026 | 0.78 | 0.82 | 0.75 | 0.81 | +0.03 | +3.85% | 2,709,300 |
| Oct 27, 2026 | 0.74 | 0.80 | 0.74 | 0.78 | +0.06 | +8.33% | 4,420,700 |
| Oct 26, 2026 | 0.69 | 0.72 | 0.66 | 0.72 | +0.02 | +2.86% | 3,502,700 |
| Oct 23, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | -0.07 | -9.09% | 4,135,500 |
| Oct 22, 2026 | 0.80 | 0.82 | 0.76 | 0.77 | -0.03 | -3.75% | 1,923,700 |
| Oct 21, 2026 | 0.81 | 0.85 | 0.80 | 0.80 | +0.01 | +1.27% | 1,906,600 |
| Oct 20, 2026 | 0.79 | 0.83 | 0.78 | 0.79 | -0.01 | -1.25% | 1,868,300 |
| Oct 19, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | -0.03 | -3.61% | 2,009,200 |
| Oct 16, 2026 | 0.83 | 0.84 | 0.79 | 0.83 | +0.01 | +1.22% | 2,331,500 |
| Oct 15, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | -0.03 | -3.53% | 3,096,500 |
| Oct 14, 2026 | 0.90 | 0.92 | 0.82 | 0.85 | -0.06 | -6.59% | 3,801,500 |
| Oct 13, 2026 | 0.91 | 0.95 | 0.88 | 0.91 | -0.01 | -1.09% | 2,183,000 |
| Oct 12, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | -0.05 | -5.15% | 2,024,700 |
| Oct 9, 2026 | 1.02 | 1.03 | 0.95 | 0.97 | -0.04 | -3.96% | 3,019,000 |
| Oct 8, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | -0.07 | -6.48% | 3,553,400 |
| Oct 7, 2026 | 1.10 | 1.13 | 1.06 | 1.08 | -0.06 | -5.26% | 2,292,500 |
| Oct 6, 2026 | 1.08 | 1.18 | 1.08 | 1.14 | +0.07 | +6.54% | 3,242,400 |
| Oct 5, 2026 | 1.02 | 1.08 | 1.01 | 1.07 | +0.05 | +4.90% | 1,799,900 |
| Oct 2, 2026 | 1.06 | 1.07 | 1.00 | 1.02 | -0.02 | -1.92% | 1,839,000 |
| Oct 1, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | -0.04 | -3.70% | 2,416,300 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.04 | 1.08 | -0.07 | -6.09% | 4,815,700 |
| Sep 29, 2026 | 1.21 | 1.23 | 1.15 | 1.15 | -0.05 | -4.17% | 1,929,100 |
| Sep 28, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | -0.04 | -3.23% | 4,148,500 |
| Sep 25, 2026 | 1.21 | 1.26 | 1.15 | 1.24 | +0.02 | +1.64% | 5,029,500 |
| Sep 24, 2026 | 1.20 | 1.27 | 1.14 | 1.22 | 0.00 | 0.00% | 7,165,000 |
| Sep 23, 2026 | 1.20 | 1.29 | 1.15 | 1.22 | +0.01 | +0.83% | 7,491,700 |
| Sep 22, 2026 | 1.06 | 1.26 | 1.05 | 1.21 | +0.16 | +15.24% | 11,501,200 |
| Sep 21, 2026 | 0.95 | 1.08 | 0.93 | 1.05 | +0.15 | +16.67% | 7,963,300 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.79 | 0.90 | -0.07 | -7.22% | 29,936,700 |
| Sep 17, 2026 | 0.95 | 0.99 | 0.90 | 0.97 | +0.09 | +10.23% | 12,483,900 |
| Sep 16, 2026 | 0.94 | 0.95 | 0.87 | 0.88 | -0.05 | -5.38% | 5,304,100 |
| Sep 15, 2026 | 0.92 | 0.95 | 0.87 | 0.93 | 0.00 | 0.00% | 12,415,100 |
| Sep 14, 2026 | 1.09 | 1.09 | 0.77 | 0.93 | -0.17 | -15.45% | 47,211,300 |
| Sep 11, 2026 | 1.17 | 1.19 | 1.09 | 1.10 | -0.05 | -4.35% | 3,099,600 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | -0.06 | -4.96% | 2,309,200 |
| Sep 9, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | -0.03 | -2.42% | 1,782,300 |
| Sep 8, 2026 | 1.24 | 1.29 | 1.22 | 1.24 | 0.00 | 0.00% | 2,684,600 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | -0.02 | -1.59% | 1,703,600 |
| Sep 3, 2026 | 1.23 | 1.32 | 1.22 | 1.26 | +0.04 | +3.28% | 3,080,200 |
| Sep 2, 2026 | 1.20 | 1.24 | 1.16 | 1.22 | +0.03 | +2.52% | 3,250,200 |
| Sep 1, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | -0.06 | -4.80% | 3,700,700 |
| Aug 31, 2026 | 1.26 | 1.31 | 1.25 | 1.25 | -0.03 | -2.34% | 3,299,000 |
| Aug 28, 2026 | 1.40 | 1.41 | 1.28 | 1.28 | -0.11 | -7.91% | 2,698,700 |
| Aug 27, 2026 | 1.35 | 1.40 | 1.31 | 1.39 | +0.02 | +1.46% | 2,419,900 |
| Aug 26, 2026 | 1.39 | 1.50 | 1.35 | 1.37 | -0.01 | -0.72% | 4,175,100 |
| Aug 25, 2026 | 1.26 | 1.40 | 1.23 | 1.38 | +0.14 | +11.29% | 5,186,400 |
| Aug 24, 2026 | 1.20 | 1.26 | 1.19 | 1.24 | +0.04 | +3.33% | 3,232,500 |
| Aug 21, 2026 | 1.05 | 1.21 | 1.05 | 1.20 | +0.15 | +14.29% | 4,134,200 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | -0.03 | -2.78% | 2,639,100 |
| Aug 19, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | +0.01 | +0.93% | 2,318,300 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.07 | 1.07 | -0.06 | -5.31% | 4,389,900 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.12 | 1.13 | -0.08 | -6.61% | 4,270,000 |
| Aug 14, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | +0.07 | +6.14% | 1,905,400 |
65 days, newest first. Daily bars as drawn on the EU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.