enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.360 | 3.550 | 3.240 | 3.470 | 3.349 | 448,588 |
| 2022-09-27 | 3.250 | 3.580 | 3.250 | 3.420 | 3.301 | 201,088 |
| 2022-09-26 | 3.250 | 3.330 | 3.070 | 3.190 | 3.079 | 205,024 |
| 2022-09-23 | 3.570 | 3.570 | 3.230 | 3.390 | 3.272 | 393,162 |
| 2022-09-22 | 3.790 | 3.800 | 3.620 | 3.680 | 3.552 | 339,497 |
| 2022-09-21 | 3.930 | 4.100 | 3.810 | 3.810 | 3.678 | 245,843 |
| 2022-09-20 | 3.910 | 4.070 | 3.880 | 4.050 | 3.909 | 227,195 |
| 2022-09-19 | 4.020 | 4.170 | 3.950 | 3.950 | 3.813 | 273,504 |
| 2022-09-16 | 4.080 | 4.260 | 4.000 | 4.050 | 3.909 | 256,617 |
| 2022-09-15 | 4.470 | 4.470 | 4.020 | 4.080 | 3.938 | 339,394 |
| 2022-09-14 | 4.110 | 4.650 | 4.110 | 4.410 | 4.257 | 234,965 |
| 2022-09-13 | 1.400 | 1.430 | 1.370 | 1.370 | 3.967 | 398,515 |
| 2022-09-12 | 1.480 | 1.500 | 1.430 | 1.490 | 4.315 | 136,165 |
| 2022-09-09 | 1.480 | 1.540 | 1.440 | 1.450 | 4.199 | 220,564 |
| 2022-09-08 | 1.380 | 1.500 | 1.380 | 1.450 | 4.199 | 282,690 |
| 2022-09-07 | 1.400 | 1.420 | 1.360 | 1.380 | 3.996 | 132,055 |
| 2022-09-06 | 1.440 | 1.480 | 1.390 | 1.410 | 4.083 | 213,451 |
| 2022-09-02 | 1.440 | 1.450 | 1.340 | 1.390 | 4.025 | 180,506 |
| 2022-09-01 | 1.420 | 1.420 | 1.310 | 1.420 | 4.112 | 197,945 |
| 2022-08-31 | 1.480 | 1.480 | 1.350 | 1.450 | 4.199 | 506,224 |
| 2022-08-30 | 1.510 | 1.560 | 1.400 | 1.520 | 4.402 | 372,649 |
| 2022-08-29 | 1.280 | 1.510 | 1.270 | 1.480 | 4.286 | 358,836 |
| 2022-08-26 | 1.380 | 1.380 | 1.260 | 1.320 | 3.822 | 163,343 |
| 2022-08-25 | 1.400 | 1.490 | 1.360 | 1.390 | 4.025 | 226,090 |
| 2022-08-24 | 1.260 | 1.420 | 1.250 | 1.410 | 4.083 | 229,716 |
| 2022-08-23 | 1.200 | 1.230 | 1.170 | 1.190 | 3.446 | 94,069 |
| 2022-08-22 | 1.180 | 1.200 | 1.110 | 1.200 | 3.475 | 114,133 |
| 2022-08-19 | 1.240 | 1.240 | 1.180 | 1.180 | 3.417 | 52,940 |
| 2022-08-18 | 1.220 | 1.270 | 1.200 | 1.270 | 3.678 | 49,659 |
| 2022-08-17 | 1.260 | 1.280 | 1.180 | 1.220 | 3.533 | 119,347 |
| 2022-08-16 | 1.300 | 1.310 | 1.240 | 1.270 | 3.678 | 135,785 |
| 2022-08-15 | 1.360 | 1.360 | 1.310 | 1.320 | 3.822 | 77,320 |
| 2022-08-12 | 1.440 | 1.440 | 1.350 | 1.390 | 4.025 | 70,586 |
| 2022-08-11 | 1.390 | 1.430 | 1.380 | 1.430 | 4.141 | 99,732 |
| 2022-08-10 | 1.410 | 1.430 | 1.350 | 1.390 | 4.025 | 131,917 |
| 2022-08-09 | 1.430 | 1.430 | 1.370 | 1.390 | 4.025 | 50,004 |
| 2022-08-08 | 1.450 | 1.500 | 1.430 | 1.460 | 4.228 | 61,884 |
| 2022-08-05 | 1.350 | 1.440 | 1.350 | 1.430 | 4.141 | 153,293 |
| 2022-08-04 | 1.420 | 1.440 | 1.360 | 1.370 | 3.967 | 99,076 |
| 2022-08-03 | 1.500 | 1.500 | 1.410 | 1.450 | 4.199 | 91,893 |
| 2022-08-02 | 1.380 | 1.450 | 1.340 | 1.450 | 4.199 | 181,680 |
| 2022-07-29 | 1.350 | 1.470 | 1.320 | 1.360 | 3.938 | 781,662 |
| 2022-07-28 | 1.280 | 1.350 | 1.240 | 1.350 | 3.909 | 227,298 |
| 2022-07-27 | 1.250 | 1.340 | 1.220 | 1.300 | 3.765 | 199,395 |
| 2022-07-26 | 1.220 | 1.250 | 1.170 | 1.240 | 3.591 | 145,075 |
| 2022-07-25 | 1.150 | 1.230 | 1.130 | 1.200 | 3.475 | 265,389 |
| 2022-07-22 | 1.120 | 1.140 | 1.080 | 1.120 | 3.243 | 93,309 |
| 2022-07-21 | 1.190 | 1.210 | 1.120 | 1.120 | 3.243 | 97,349 |
| 2022-07-20 | 1.210 | 1.220 | 1.170 | 1.200 | 3.475 | 138,479 |
| 2022-07-19 | 1.130 | 1.210 | 1.120 | 1.180 | 3.417 | 215,523 |
| 2022-07-18 | 1.100 | 1.150 | 1.090 | 1.140 | 3.301 | 122,835 |
| 2022-07-15 | 1.080 | 1.090 | 1.040 | 1.070 | 3.099 | 75,386 |
| 2022-07-14 | 1.030 | 1.060 | 0.970 | 1.050 | 3.041 | 181,162 |
| 2022-07-13 | 1.020 | 1.080 | 1.010 | 1.030 | 2.983 | 181,818 |
| 2022-07-12 | 1.110 | 1.120 | 1.040 | 1.040 | 3.012 | 106,086 |
| 2022-07-11 | 1.160 | 1.160 | 1.070 | 1.140 | 3.301 | 117,275 |
| 2022-07-08 | 1.190 | 1.200 | 1.140 | 1.170 | 3.388 | 47,483 |
| 2022-07-07 | 1.120 | 1.200 | 1.100 | 1.200 | 3.475 | 162,790 |
| 2022-07-06 | 1.110 | 1.140 | 1.030 | 1.080 | 3.127 | 165,484 |
| 2022-07-05 | 1.100 | 1.120 | 1.060 | 1.080 | 3.127 | 153,501 |
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.