enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.190 | 3.200 | 3.040 | 3.200 | 3.089 | 111,888 |
| 2022-12-21 | 3.200 | 3.290 | 3.150 | 3.150 | 3.041 | 72,727 |
| 2022-12-20 | 3.070 | 3.200 | 3.070 | 3.170 | 3.060 | 95,105 |
| 2022-12-19 | 3.330 | 3.330 | 3.060 | 3.100 | 2.992 | 84,538 |
| 2022-12-16 | 3.230 | 3.300 | 3.190 | 3.300 | 3.185 | 67,754 |
| 2022-12-15 | 3.200 | 3.260 | 3.150 | 3.240 | 3.127 | 139,756 |
| 2022-12-14 | 3.310 | 3.320 | 3.200 | 3.220 | 3.108 | 67,858 |
| 2022-12-13 | 3.400 | 3.430 | 3.230 | 3.380 | 3.263 | 101,010 |
| 2022-12-12 | 3.330 | 3.410 | 3.240 | 3.300 | 3.185 | 152,706 |
| 2022-12-09 | 3.260 | 3.310 | 3.210 | 3.240 | 3.127 | 56,980 |
| 2022-12-08 | 3.220 | 3.230 | 3.120 | 3.220 | 3.108 | 493,343 |
| 2022-12-07 | 3.120 | 3.210 | 3.030 | 3.030 | 2.925 | 258,275 |
| 2022-12-06 | 3.110 | 3.160 | 2.920 | 3.020 | 2.915 | 205,957 |
| 2022-12-05 | 3.390 | 3.390 | 3.040 | 3.060 | 2.954 | 126,599 |
| 2022-12-02 | 3.300 | 3.340 | 3.280 | 3.330 | 3.214 | 22,792 |
| 2022-12-01 | 3.470 | 3.590 | 3.310 | 3.330 | 3.214 | 73,349 |
| 2022-11-30 | 3.340 | 3.500 | 3.250 | 3.460 | 3.340 | 209,997 |
| 2022-11-29 | 3.300 | 3.410 | 3.260 | 3.300 | 3.185 | 187,620 |
| 2022-11-28 | 3.360 | 3.470 | 3.230 | 3.290 | 3.176 | 255,270 |
| 2022-11-25 | 3.250 | 3.530 | 3.140 | 3.410 | 3.292 | 326,340 |
| 2022-11-24 | 3.130 | 3.260 | 3.080 | 3.260 | 3.147 | 234,136 |
| 2022-11-23 | 3.040 | 3.060 | 2.940 | 3.000 | 2.896 | 96,970 |
| 2022-11-22 | 3.000 | 3.110 | 2.940 | 3.040 | 2.934 | 149,391 |
| 2022-11-21 | 2.930 | 3.000 | 2.850 | 2.980 | 2.876 | 201,502 |
| 2022-11-18 | 2.900 | 2.920 | 2.840 | 2.840 | 2.741 | 101,321 |
| 2022-11-17 | 2.960 | 2.970 | 2.870 | 2.900 | 2.799 | 109,298 |
| 2022-11-16 | 3.000 | 3.000 | 2.920 | 2.920 | 2.819 | 242,113 |
| 2022-11-15 | 3.070 | 3.080 | 2.980 | 3.010 | 2.905 | 351,722 |
| 2022-11-14 | 3.220 | 3.220 | 2.880 | 3.010 | 2.905 | 1,619,061 |
| 2022-11-11 | 3.270 | 3.310 | 3.200 | 3.250 | 3.137 | 346,646 |
| 2022-11-10 | 3.300 | 3.370 | 3.260 | 3.260 | 3.147 | 146,076 |
| 2022-11-09 | 3.280 | 3.340 | 3.150 | 3.200 | 3.089 | 192,282 |
| 2022-11-08 | 3.330 | 3.510 | 3.270 | 3.270 | 3.156 | 159,855 |
| 2022-11-07 | 3.280 | 3.350 | 3.210 | 3.300 | 3.185 | 177,778 |
| 2022-11-04 | 3.410 | 3.440 | 3.210 | 3.300 | 3.185 | 126,599 |
| 2022-11-03 | 3.420 | 3.510 | 3.360 | 3.410 | 3.292 | 73,867 |
| 2022-11-02 | 3.590 | 3.600 | 3.360 | 3.440 | 3.321 | 96,348 |
| 2022-11-01 | 3.600 | 3.650 | 3.540 | 3.600 | 3.475 | 59,570 |
| 2022-10-31 | 3.790 | 3.790 | 3.590 | 3.650 | 3.523 | 70,241 |
| 2022-10-28 | 3.520 | 3.780 | 3.520 | 3.670 | 3.543 | 38,850 |
| 2022-10-27 | 3.680 | 3.780 | 3.670 | 3.670 | 3.543 | 56,773 |
| 2022-10-26 | 3.670 | 3.830 | 3.670 | 3.750 | 3.620 | 134,680 |
| 2022-10-25 | 3.550 | 3.650 | 3.550 | 3.580 | 3.456 | 41,647 |
| 2022-10-24 | 3.470 | 3.620 | 3.470 | 3.490 | 3.369 | 32,945 |
| 2022-10-21 | 3.470 | 3.690 | 3.450 | 3.690 | 3.562 | 93,033 |
| 2022-10-20 | 3.640 | 3.670 | 3.450 | 3.530 | 3.407 | 60,399 |
| 2022-10-19 | 3.530 | 3.680 | 3.490 | 3.660 | 3.533 | 101,010 |
| 2022-10-18 | 3.520 | 3.620 | 3.510 | 3.570 | 3.446 | 66,926 |
| 2022-10-17 | 3.440 | 3.650 | 3.440 | 3.540 | 3.417 | 56,151 |
| 2022-10-14 | 3.530 | 3.600 | 3.400 | 3.420 | 3.301 | 253,716 |
| 2022-10-13 | 3.220 | 3.540 | 3.160 | 3.540 | 3.417 | 141,207 |
| 2022-10-12 | 3.300 | 3.550 | 3.160 | 3.210 | 3.099 | 202,124 |
| 2022-10-11 | 3.280 | 3.600 | 3.140 | 3.250 | 3.137 | 347,164 |
| 2022-10-07 | 3.760 | 3.760 | 3.490 | 3.530 | 3.407 | 127,428 |
| 2022-10-06 | 3.820 | 3.850 | 3.700 | 3.760 | 3.629 | 93,862 |
| 2022-10-05 | 3.730 | 3.820 | 3.570 | 3.820 | 3.687 | 94,172 |
| 2022-10-04 | 3.770 | 3.830 | 3.670 | 3.670 | 3.543 | 123,284 |
| 2022-10-03 | 3.460 | 3.840 | 3.400 | 3.760 | 3.629 | 227,402 |
| 2022-09-30 | 3.350 | 3.600 | 3.250 | 3.570 | 3.446 | 368,298 |
| 2022-09-29 | 3.460 | 3.460 | 3.250 | 3.430 | 3.311 | 70,862 |
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.