enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 5.690 | 5.690 | 5.430 | 5.680 | 5.483 | 218,700 |
| 2023-12-06 | 5.680 | 5.800 | 5.510 | 5.600 | 5.405 | 350,997 |
| 2023-12-05 | 5.540 | 5.610 | 5.380 | 5.540 | 5.348 | 78,114 |
| 2023-12-04 | 5.320 | 5.550 | 5.320 | 5.550 | 5.357 | 196,529 |
| 2023-12-01 | 5.260 | 5.450 | 5.220 | 5.270 | 5.087 | 152,706 |
| 2023-11-30 | 4.900 | 5.320 | 4.900 | 5.260 | 5.077 | 408,184 |
| 2023-11-29 | 5.150 | 5.150 | 4.940 | 4.950 | 4.778 | 104,222 |
| 2023-11-28 | 5.160 | 5.240 | 5.030 | 5.170 | 4.990 | 90,650 |
| 2023-11-27 | 5.190 | 5.280 | 5.160 | 5.190 | 5.010 | 69,412 |
| 2023-11-24 | 5.300 | 5.400 | 5.170 | 5.190 | 5.010 | 121,834 |
| 2023-11-23 | 5.200 | 5.310 | 5.150 | 5.250 | 5.068 | 75,421 |
| 2023-11-22 | 5.240 | 5.250 | 5.060 | 5.200 | 5.019 | 137,788 |
| 2023-11-21 | 5.290 | 5.340 | 5.100 | 5.300 | 5.116 | 193,421 |
| 2023-11-20 | 5.220 | 5.320 | 5.170 | 5.300 | 5.116 | 408,495 |
| 2023-11-17 | 5.250 | 5.280 | 5.150 | 5.240 | 5.058 | 222,947 |
| 2023-11-16 | 5.040 | 5.250 | 4.890 | 5.250 | 5.068 | 225,952 |
| 2023-11-15 | 5.090 | 5.120 | 4.920 | 4.920 | 4.749 | 93,551 |
| 2023-11-14 | 5.000 | 5.170 | 4.920 | 5.090 | 4.913 | 367,987 |
| 2023-11-13 | 4.540 | 4.970 | 4.540 | 4.920 | 4.749 | 432,737 |
| 2023-11-10 | 4.450 | 4.550 | 4.360 | 4.530 | 4.373 | 125,563 |
| 2023-11-09 | 4.290 | 4.520 | 4.280 | 4.420 | 4.266 | 193,939 |
| 2023-11-08 | 4.380 | 4.380 | 4.220 | 4.230 | 4.083 | 43,512 |
| 2023-11-07 | 4.180 | 4.360 | 4.140 | 4.360 | 4.209 | 94,587 |
| 2023-11-06 | 4.320 | 4.320 | 4.130 | 4.260 | 4.112 | 219,114 |
| 2023-11-03 | 4.550 | 4.550 | 4.300 | 4.360 | 4.209 | 177,052 |
| 2023-11-02 | 4.490 | 4.600 | 4.460 | 4.560 | 4.402 | 186,066 |
| 2023-11-01 | 4.640 | 4.710 | 4.470 | 4.520 | 4.363 | 289,976 |
| 2023-10-31 | 4.540 | 4.640 | 4.470 | 4.610 | 4.450 | 413,882 |
| 2023-10-30 | 4.420 | 4.520 | 4.400 | 4.460 | 4.305 | 642,942 |
| 2023-10-27 | 4.470 | 4.560 | 4.410 | 4.470 | 4.315 | 145,869 |
| 2023-10-26 | 4.490 | 4.580 | 4.350 | 4.500 | 4.344 | 136,959 |
| 2023-10-25 | 4.410 | 4.640 | 4.410 | 4.420 | 4.266 | 364,465 |
| 2023-10-24 | 4.230 | 4.420 | 4.230 | 4.390 | 4.238 | 263,248 |
| 2023-10-23 | 4.170 | 4.380 | 4.090 | 4.320 | 4.170 | 211,655 |
| 2023-10-20 | 4.240 | 4.260 | 4.140 | 4.140 | 3.996 | 289,666 |
| 2023-10-19 | 4.180 | 4.430 | 4.140 | 4.210 | 4.064 | 288,422 |
| 2023-10-18 | 4.250 | 4.270 | 4.110 | 4.110 | 3.967 | 165,967 |
| 2023-10-17 | 4.110 | 4.280 | 4.110 | 4.280 | 4.131 | 123,491 |
| 2023-10-16 | 4.150 | 4.210 | 4.090 | 4.110 | 3.967 | 125,563 |
| 2023-10-13 | 4.180 | 4.250 | 4.110 | 4.150 | 4.006 | 84,538 |
| 2023-10-12 | 4.100 | 4.240 | 4.070 | 4.200 | 4.054 | 206,786 |
| 2023-10-11 | 4.230 | 4.230 | 4.080 | 4.090 | 3.948 | 201,502 |
| 2023-10-10 | 4.250 | 4.290 | 4.200 | 4.240 | 4.093 | 228,334 |
| 2023-10-06 | 4.210 | 4.370 | 4.180 | 4.230 | 4.083 | 160,373 |
| 2023-10-05 | 4.220 | 4.370 | 4.150 | 4.190 | 4.044 | 455,736 |
| 2023-10-04 | 4.150 | 4.320 | 4.070 | 4.240 | 4.093 | 253,302 |
| 2023-10-03 | 4.170 | 4.450 | 4.170 | 4.240 | 4.093 | 269,671 |
| 2023-10-02 | 4.450 | 4.450 | 4.200 | 4.270 | 4.122 | 385,081 |
| 2023-09-29 | 4.610 | 4.610 | 4.370 | 4.470 | 4.315 | 2,358,350 |
| 2023-09-28 | 4.580 | 4.670 | 4.460 | 4.550 | 4.392 | 315,358 |
| 2023-09-27 | 4.720 | 4.720 | 4.350 | 4.580 | 4.421 | 315,566 |
| 2023-09-26 | 4.670 | 4.740 | 4.490 | 4.590 | 4.431 | 1,289,302 |
| 2023-09-25 | 4.330 | 4.750 | 4.310 | 4.750 | 4.585 | 1,082,827 |
| 2023-09-22 | 4.010 | 4.380 | 4.010 | 4.330 | 4.180 | 543,278 |
| 2023-09-21 | 4.000 | 4.090 | 3.800 | 4.000 | 3.861 | 411,188 |
| 2023-09-20 | 4.230 | 4.290 | 4.120 | 4.120 | 3.977 | 194,561 |
| 2023-09-19 | 4.350 | 4.410 | 4.210 | 4.350 | 4.199 | 362,704 |
| 2023-09-18 | 4.230 | 4.430 | 3.920 | 4.430 | 4.276 | 669,774 |
| 2023-09-15 | 4.080 | 4.290 | 4.020 | 4.180 | 4.035 | 532,918 |
| 2023-09-14 | 3.880 | 4.060 | 3.820 | 4.010 | 3.871 | 576,327 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.