enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.590 | 1.600 | 1.530 | 1.560 | 4.517 | 190,866 |
| 2022-04-05 | 1.590 | 1.690 | 1.570 | 1.580 | 4.575 | 223,845 |
| 2022-04-04 | 1.620 | 1.620 | 1.560 | 1.570 | 4.546 | 97,937 |
| 2022-04-01 | 1.600 | 1.620 | 1.550 | 1.590 | 4.604 | 173,875 |
| 2022-03-31 | 1.550 | 1.600 | 1.520 | 1.600 | 4.633 | 517,862 |
| 2022-03-30 | 1.630 | 1.690 | 1.540 | 1.570 | 4.546 | 283,450 |
| 2022-03-29 | 1.510 | 1.710 | 1.400 | 1.550 | 4.488 | 439,402 |
| 2022-03-28 | 1.550 | 1.590 | 1.510 | 1.550 | 4.488 | 128,119 |
| 2022-03-25 | 1.660 | 1.680 | 1.570 | 1.590 | 4.604 | 224,156 |
| 2022-03-24 | 1.620 | 1.650 | 1.570 | 1.650 | 4.778 | 203,091 |
| 2022-03-23 | 1.690 | 1.740 | 1.620 | 1.620 | 4.691 | 239,730 |
| 2022-03-22 | 1.680 | 1.700 | 1.610 | 1.660 | 4.807 | 153,397 |
| 2022-03-21 | 1.610 | 1.700 | 1.610 | 1.650 | 4.778 | 250,712 |
| 2022-03-18 | 1.650 | 1.690 | 1.560 | 1.600 | 4.633 | 172,632 |
| 2022-03-17 | 1.570 | 1.650 | 1.530 | 1.620 | 4.691 | 271,536 |
| 2022-03-16 | 1.590 | 1.630 | 1.450 | 1.500 | 4.344 | 198,567 |
| 2022-03-15 | 1.520 | 1.570 | 1.400 | 1.540 | 4.460 | 273,953 |
| 2022-03-14 | 1.600 | 1.610 | 1.470 | 1.510 | 4.373 | 277,372 |
| 2022-03-11 | 1.750 | 1.750 | 1.640 | 1.660 | 4.807 | 176,293 |
| 2022-03-10 | 1.800 | 1.830 | 1.720 | 1.730 | 5.010 | 206,302 |
| 2022-03-09 | 1.600 | 1.720 | 1.520 | 1.680 | 4.865 | 363,601 |
| 2022-03-08 | 1.590 | 1.640 | 1.530 | 1.580 | 4.575 | 420,478 |
| 2022-03-07 | 1.440 | 1.570 | 1.440 | 1.540 | 4.460 | 333,350 |
| 2022-03-04 | 1.440 | 1.500 | 1.370 | 1.420 | 4.112 | 360,321 |
| 2022-03-03 | 1.590 | 1.590 | 1.520 | 1.520 | 4.402 | 204,886 |
| 2022-03-02 | 1.610 | 1.610 | 1.530 | 1.550 | 4.488 | 632,754 |
| 2022-03-01 | 1.550 | 1.720 | 1.550 | 1.700 | 4.923 | 344,746 |
| 2022-02-28 | 1.470 | 1.560 | 1.470 | 1.550 | 4.488 | 688,733 |
| 2022-02-25 | 1.370 | 1.440 | 1.320 | 1.440 | 4.170 | 230,268 |
| 2022-02-24 | 1.240 | 1.360 | 1.220 | 1.350 | 3.909 | 212,863 |
| 2022-02-23 | 1.300 | 1.330 | 1.250 | 1.300 | 3.765 | 148,735 |
| 2022-02-22 | 1.240 | 1.290 | 1.220 | 1.270 | 3.678 | 103,773 |
| 2022-02-18 | 1.290 | 1.290 | 1.220 | 1.290 | 3.736 | 134,991 |
| 2022-02-17 | 1.310 | 1.340 | 1.260 | 1.280 | 3.707 | 103,047 |
| 2022-02-16 | 1.330 | 1.350 | 1.290 | 1.320 | 3.822 | 97,695 |
| 2022-02-15 | 1.360 | 1.380 | 1.320 | 1.350 | 3.909 | 109,609 |
| 2022-02-14 | 1.330 | 1.400 | 1.300 | 1.350 | 3.909 | 117,897 |
| 2022-02-11 | 1.390 | 1.390 | 1.280 | 1.360 | 3.938 | 108,676 |
| 2022-02-10 | 1.380 | 1.420 | 1.300 | 1.370 | 3.967 | 247,535 |
| 2022-02-09 | 1.400 | 1.440 | 1.330 | 1.380 | 3.996 | 318,259 |
| 2022-02-08 | 1.350 | 1.420 | 1.340 | 1.350 | 3.909 | 114,961 |
| 2022-02-07 | 1.360 | 1.380 | 1.310 | 1.360 | 3.938 | 81,326 |
| 2022-02-04 | 1.230 | 1.350 | 1.230 | 1.350 | 3.909 | 427,868 |
| 2022-02-03 | 1.280 | 1.290 | 1.240 | 1.250 | 3.620 | 213,036 |
| 2022-02-02 | 1.410 | 1.410 | 1.280 | 1.300 | 3.765 | 219,667 |
| 2022-02-01 | 1.450 | 1.450 | 1.340 | 1.380 | 3.996 | 269,913 |
| 2022-01-31 | 1.380 | 1.450 | 1.280 | 1.410 | 4.083 | 231,028 |
| 2022-01-28 | 1.200 | 1.380 | 1.160 | 1.330 | 3.851 | 376,586 |
| 2022-01-27 | 1.300 | 1.360 | 1.210 | 1.230 | 3.562 | 289,009 |
| 2022-01-26 | 1.470 | 1.490 | 1.340 | 1.360 | 3.938 | 288,664 |
| 2022-01-25 | 1.360 | 1.460 | 1.280 | 1.380 | 3.996 | 155,676 |
| 2022-01-24 | 1.120 | 1.450 | 1.120 | 1.400 | 4.054 | 410,152 |
| 2022-01-21 | 1.310 | 1.340 | 1.230 | 1.300 | 3.765 | 330,070 |
| 2022-01-20 | 1.420 | 1.540 | 1.330 | 1.370 | 3.967 | 211,724 |
| 2022-01-19 | 1.430 | 1.490 | 1.360 | 1.380 | 3.996 | 198,290 |
| 2022-01-18 | 1.520 | 1.540 | 1.370 | 1.410 | 4.083 | 234,827 |
| 2022-01-17 | 1.580 | 1.630 | 1.520 | 1.560 | 4.517 | 60,675 |
| 2022-01-14 | 1.540 | 1.620 | 1.480 | 1.560 | 4.517 | 200,880 |
| 2022-01-13 | 1.650 | 1.670 | 1.520 | 1.550 | 4.488 | 209,583 |
| 2022-01-12 | 1.630 | 1.670 | 1.590 | 1.670 | 4.836 | 248,675 |
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.