enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.130 | 1.220 | 1.100 | 1.190 | 3.446 | 177,363 |
| 2022-06-30 | 1.120 | 1.140 | 1.060 | 1.080 | 3.127 | 213,761 |
| 2022-06-29 | 1.250 | 1.250 | 1.120 | 1.140 | 3.301 | 230,199 |
| 2022-06-28 | 1.290 | 1.290 | 1.200 | 1.270 | 3.678 | 50,522 |
| 2022-06-27 | 1.240 | 1.290 | 1.230 | 1.280 | 3.707 | 88,440 |
| 2022-06-24 | 1.130 | 1.250 | 1.130 | 1.230 | 3.562 | 212,415 |
| 2022-06-23 | 1.130 | 1.140 | 1.100 | 1.110 | 3.214 | 99,007 |
| 2022-06-22 | 1.130 | 1.160 | 1.120 | 1.130 | 3.272 | 105,154 |
| 2022-06-21 | 1.170 | 1.230 | 1.150 | 1.180 | 3.417 | 92,100 |
| 2022-06-20 | 1.140 | 1.150 | 1.100 | 1.120 | 3.243 | 34,188 |
| 2022-06-17 | 1.180 | 1.220 | 1.130 | 1.140 | 3.301 | 140,723 |
| 2022-06-16 | 1.190 | 1.200 | 1.110 | 1.200 | 3.475 | 149,702 |
| 2022-06-15 | 1.190 | 1.290 | 1.170 | 1.210 | 3.504 | 114,927 |
| 2022-06-14 | 1.230 | 1.300 | 1.160 | 1.170 | 3.388 | 536,683 |
| 2022-06-13 | 1.210 | 1.270 | 1.150 | 1.260 | 3.649 | 270,776 |
| 2022-06-10 | 1.250 | 1.300 | 1.120 | 1.290 | 3.736 | 139,825 |
| 2022-06-09 | 1.420 | 1.450 | 1.250 | 1.280 | 3.707 | 423,102 |
| 2022-06-08 | 1.460 | 1.510 | 1.380 | 1.430 | 4.141 | 177,260 |
| 2022-06-07 | 1.240 | 1.520 | 1.200 | 1.440 | 4.170 | 279,098 |
| 2022-06-06 | 1.250 | 1.260 | 1.220 | 1.240 | 3.591 | 42,959 |
| 2022-06-03 | 1.260 | 1.260 | 1.200 | 1.220 | 3.533 | 77,286 |
| 2022-06-02 | 1.160 | 1.260 | 1.150 | 1.260 | 3.649 | 110,887 |
| 2022-06-01 | 1.210 | 1.240 | 1.090 | 1.180 | 3.417 | 276,888 |
| 2022-05-31 | 1.330 | 1.330 | 1.190 | 1.220 | 3.533 | 123,802 |
| 2022-05-30 | 1.320 | 1.320 | 1.290 | 1.300 | 3.765 | 40,024 |
| 2022-05-27 | 1.290 | 1.350 | 1.260 | 1.290 | 3.736 | 117,759 |
| 2022-05-26 | 1.170 | 1.300 | 1.160 | 1.260 | 3.649 | 244,116 |
| 2022-05-25 | 1.120 | 1.180 | 1.100 | 1.150 | 3.330 | 132,297 |
| 2022-05-24 | 1.100 | 1.110 | 1.030 | 1.110 | 3.214 | 142,726 |
| 2022-05-20 | 1.090 | 1.100 | 1.020 | 1.070 | 3.099 | 305,551 |
| 2022-05-19 | 1.070 | 1.090 | 1.030 | 1.040 | 3.012 | 214,487 |
| 2022-05-18 | 1.170 | 1.170 | 1.030 | 1.060 | 3.070 | 225,917 |
| 2022-05-17 | 1.110 | 1.170 | 1.080 | 1.170 | 3.388 | 266,494 |
| 2022-05-16 | 1.140 | 1.180 | 1.060 | 1.080 | 3.127 | 282,414 |
| 2022-05-13 | 1.130 | 1.210 | 1.110 | 1.120 | 3.243 | 369,092 |
| 2022-05-12 | 1.150 | 1.150 | 1.040 | 1.090 | 3.156 | 498,385 |
| 2022-05-11 | 1.200 | 1.320 | 1.170 | 1.200 | 3.475 | 249,296 |
| 2022-05-10 | 1.300 | 1.330 | 1.160 | 1.220 | 3.533 | 637,071 |
| 2022-05-09 | 1.330 | 1.400 | 1.180 | 1.230 | 3.562 | 592,454 |
| 2022-05-06 | 1.360 | 1.450 | 1.250 | 1.410 | 4.083 | 351,895 |
| 2022-05-05 | 1.570 | 1.570 | 1.340 | 1.380 | 3.996 | 222,395 |
| 2022-05-04 | 1.450 | 1.580 | 1.380 | 1.540 | 4.460 | 194,872 |
| 2022-05-03 | 1.430 | 1.500 | 1.400 | 1.490 | 4.315 | 132,021 |
| 2022-05-02 | 1.410 | 1.440 | 1.320 | 1.440 | 4.170 | 334,110 |
| 2022-04-29 | 1.550 | 1.570 | 1.400 | 1.410 | 4.083 | 177,674 |
| 2022-04-28 | 1.490 | 1.520 | 1.390 | 1.510 | 4.373 | 328,308 |
| 2022-04-27 | 1.530 | 1.560 | 1.450 | 1.460 | 4.228 | 123,940 |
| 2022-04-26 | 1.630 | 1.680 | 1.480 | 1.480 | 4.286 | 166,002 |
| 2022-04-25 | 1.520 | 1.600 | 1.470 | 1.600 | 4.633 | 347,716 |
| 2022-04-22 | 1.690 | 1.710 | 1.580 | 1.610 | 4.662 | 198,739 |
| 2022-04-21 | 1.880 | 1.880 | 1.610 | 1.670 | 4.836 | 327,963 |
| 2022-04-20 | 1.790 | 1.870 | 1.730 | 1.860 | 5.386 | 151,463 |
| 2022-04-19 | 1.800 | 1.820 | 1.740 | 1.760 | 5.097 | 185,479 |
| 2022-04-18 | 1.860 | 1.930 | 1.800 | 1.800 | 5.212 | 150,945 |
| 2022-04-14 | 1.970 | 1.970 | 1.830 | 1.860 | 5.386 | 172,494 |
| 2022-04-13 | 1.840 | 1.920 | 1.790 | 1.870 | 5.415 | 364,741 |
| 2022-04-12 | 1.790 | 1.880 | 1.780 | 1.840 | 5.328 | 210,999 |
| 2022-04-11 | 1.850 | 1.890 | 1.780 | 1.780 | 5.154 | 321,540 |
| 2022-04-08 | 1.700 | 1.850 | 1.700 | 1.810 | 5.241 | 411,845 |
| 2022-04-07 | 1.600 | 1.740 | 1.580 | 1.730 | 5.010 | 573,046 |
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.