enCore Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.700 | 1.740 | 1.630 | 1.660 | 4.807 | 96,797 |
| 2022-01-10 | 1.780 | 1.780 | 1.650 | 1.670 | 4.836 | 133,782 |
| 2022-01-07 | 1.690 | 1.760 | 1.630 | 1.710 | 4.952 | 100,975 |
| 2022-01-06 | 1.860 | 1.860 | 1.680 | 1.700 | 4.923 | 156,367 |
| 2022-01-05 | 1.820 | 1.940 | 1.800 | 1.850 | 5.357 | 295,674 |
| 2022-01-04 | 1.710 | 1.820 | 1.680 | 1.780 | 5.154 | 213,692 |
| 2021-12-31 | 1.650 | 1.720 | 1.580 | 1.600 | 4.633 | 114,202 |
| 2021-12-30 | 1.670 | 1.690 | 1.590 | 1.640 | 4.749 | 277,130 |
| 2021-12-29 | 1.700 | 1.710 | 1.650 | 1.660 | 4.807 | 80,981 |
| 2021-12-24 | 1.770 | 1.780 | 1.730 | 1.730 | 5.010 | 1,692 |
| 2021-12-23 | 1.740 | 1.790 | 1.700 | 1.720 | 4.981 | 164,137 |
| 2021-12-22 | 1.800 | 1.840 | 1.710 | 1.750 | 5.068 | 41,405 |
| 2021-12-21 | 1.760 | 1.800 | 1.740 | 1.750 | 5.068 | 34,568 |
| 2021-12-20 | 1.710 | 1.740 | 1.650 | 1.690 | 4.894 | 144,177 |
| 2021-12-17 | 1.850 | 1.850 | 1.750 | 1.770 | 5.126 | 50,799 |
| 2021-12-16 | 1.880 | 1.900 | 1.750 | 1.870 | 5.415 | 153,501 |
| 2021-12-15 | 1.690 | 1.860 | 1.650 | 1.860 | 5.386 | 74,627 |
| 2021-12-14 | 1.680 | 1.690 | 1.610 | 1.690 | 4.894 | 136,476 |
| 2021-12-13 | 1.780 | 1.780 | 1.640 | 1.690 | 4.894 | 117,551 |
| 2021-12-10 | 1.810 | 1.830 | 1.730 | 1.770 | 5.126 | 60,261 |
| 2021-12-09 | 1.920 | 1.920 | 1.820 | 1.840 | 5.328 | 70,344 |
| 2021-12-08 | 1.880 | 1.980 | 1.870 | 1.920 | 5.560 | 87,542 |
| 2021-12-07 | 1.880 | 1.900 | 1.810 | 1.820 | 5.270 | 74,903 |
| 2021-12-06 | 1.710 | 1.820 | 1.580 | 1.820 | 5.270 | 166,761 |
| 2021-12-03 | 1.900 | 1.900 | 1.690 | 1.730 | 5.010 | 122,524 |
| 2021-12-02 | 1.680 | 1.970 | 1.570 | 1.950 | 5.647 | 258,965 |
| 2021-12-01 | 1.800 | 1.830 | 1.660 | 1.660 | 4.807 | 111,059 |
| 2021-11-30 | 1.850 | 1.880 | 1.650 | 1.800 | 5.212 | 110,956 |
| 2021-11-29 | 1.810 | 1.850 | 1.760 | 1.810 | 5.241 | 53,699 |
| 2021-11-26 | 1.750 | 1.770 | 1.640 | 1.710 | 4.952 | 246,810 |
| 2021-11-25 | 1.850 | 1.900 | 1.800 | 1.870 | 5.415 | 26,418 |
| 2021-11-24 | 1.840 | 1.900 | 1.830 | 1.840 | 5.328 | 52,974 |
| 2021-11-23 | 1.800 | 1.920 | 1.800 | 1.820 | 5.270 | 137,581 |
| 2021-11-22 | 1.910 | 1.910 | 1.760 | 1.760 | 5.097 | 146,974 |
| 2021-11-19 | 1.860 | 1.950 | 1.800 | 1.900 | 5.502 | 156,816 |
| 2021-11-18 | 1.990 | 1.990 | 1.830 | 1.880 | 5.444 | 151,947 |
| 2021-11-17 | 1.890 | 1.980 | 1.850 | 1.920 | 5.560 | 128,050 |
| 2021-11-16 | 1.940 | 1.950 | 1.840 | 1.880 | 5.444 | 113,960 |
| 2021-11-15 | 2.020 | 2.050 | 1.930 | 1.930 | 5.589 | 146,249 |
| 2021-11-12 | 2.100 | 2.100 | 1.990 | 2.010 | 5.821 | 106,190 |
| 2021-11-11 | 1.900 | 2.020 | 1.890 | 1.990 | 5.763 | 104,083 |
| 2021-11-10 | 1.970 | 1.980 | 1.830 | 1.880 | 5.444 | 176,742 |
| 2021-11-09 | 2.050 | 2.080 | 1.950 | 1.980 | 5.734 | 202,400 |
| 2021-11-08 | 1.990 | 2.040 | 1.970 | 2.020 | 5.849 | 134,887 |
| 2021-11-05 | 1.930 | 2.000 | 1.880 | 1.960 | 5.676 | 55,081 |
| 2021-11-04 | 1.980 | 2.030 | 1.870 | 1.970 | 5.705 | 160,649 |
| 2021-11-03 | 1.750 | 1.960 | 1.740 | 1.940 | 5.618 | 260,968 |
| 2021-11-02 | 1.820 | 1.820 | 1.720 | 1.720 | 4.981 | 81,913 |
| 2021-11-01 | 1.770 | 1.780 | 1.730 | 1.730 | 5.010 | 334,317 |
| 2021-10-29 | 1.780 | 1.780 | 1.670 | 1.700 | 4.923 | 193,145 |
| 2021-10-28 | 1.730 | 1.790 | 1.710 | 1.720 | 4.981 | 130,812 |
| 2021-10-27 | 1.820 | 1.860 | 1.720 | 1.720 | 4.981 | 236,381 |
| 2021-10-26 | 1.850 | 1.880 | 1.810 | 1.820 | 5.270 | 108,987 |
| 2021-10-25 | 1.850 | 1.910 | 1.820 | 1.820 | 5.270 | 216,489 |
| 2021-10-22 | 1.930 | 1.940 | 1.830 | 1.850 | 5.357 | 124,285 |
← NewerPage 21 of 21 · 1,255 trading days
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.