Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

enCore Energy Corp. - Common Stock (NQ: EU )

3.850 -0.090 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 3.980 3.980 3.660 3.850 1,468,308 -0.09(-2.28%)
Nov 21, 2024 3.830 3.955 3.800 3.940 1,386,658 +0.11(+2.87%)
Nov 20, 2024 3.980 4.000 3.770 3.830 712,056 -0.10(-2.54%)
Nov 19, 2024 3.830 3.950 3.760 3.930 1,313,258 +0.15(+3.97%)
Nov 18, 2024 3.700 4.066 3.690 3.780 1,732,513 +0.19(+5.29%)
Nov 15, 2024 3.580 3.910 3.500 3.590 1,677,815 +0.02(+0.56%)
Nov 14, 2024 3.470 3.665 3.450 3.570 1,199,010 +0.10(+2.88%)
Nov 13, 2024 3.700 3.800 3.450 3.470 1,366,761 -0.23(-6.22%)
Nov 12, 2024 3.700 3.738 3.500 3.700 1,576,320 -0.03(-0.80%)
Nov 11, 2024 3.760 3.770 3.585 3.730 1,079,396 -0.06(-1.58%)
Nov 08, 2024 3.800 3.810 3.655 3.790 848,185 -0.02(-0.52%)
Nov 07, 2024 3.760 3.880 3.735 3.810 1,107,636 +0.10(+2.70%)
Nov 06, 2024 3.700 3.820 3.470 3.710 1,630,521 +0.16(+4.51%)
Nov 05, 2024 3.670 3.710 3.505 3.550 1,025,410 -0.10(-2.74%)
Nov 04, 2024 3.770 3.770 3.530 3.650 2,035,942 -0.15(-3.95%)
Nov 01, 2024 3.870 3.970 3.770 3.800 971,306 -0.11(-2.81%)
Oct 31, 2024 3.930 4.020 3.800 3.910 1,353,036 -0.05(-1.26%)
Oct 30, 2024 3.990 4.030 3.910 3.960 535,039 -0.03(-0.75%)
Oct 29, 2024 3.980 4.010 3.920 3.990 550,419 -0.01(-0.25%)
Oct 28, 2024 3.990 4.030 3.910 4.000 796,190 +0.01(+0.25%)
Oct 25, 2024 4.000 4.155 3.930 3.990 731,014 -0.06(-1.48%)
Oct 24, 2024 4.020 4.080 3.920 4.050 706,516 +0.04(+1.00%)
Oct 23, 2024 4.250 4.250 3.965 4.010 907,149 -0.28(-6.53%)
Oct 22, 2024 4.290 4.330 4.085 4.290 753,977 -0.01(-0.23%)
Oct 21, 2024 4.400 4.440 4.200 4.300 1,602,690 -0.10(-2.27%)
Oct 18, 2024 4.260 4.410 4.190 4.400 2,144,826 +0.17(+4.02%)
Oct 17, 2024 4.230 4.335 4.200 4.230 1,703,512 +0.02(+0.48%)
Oct 16, 2024 4.040 4.260 4.015 4.210 3,460,434 +0.25(+6.31%)
Oct 15, 2024 4.020 4.065 3.915 3.960 1,360,502 -0.10(-2.46%)
Oct 14, 2024 4.110 4.120 3.980 4.060 684,618 -0.02(-0.49%)
Oct 11, 2024 3.920 4.105 3.920 4.080 840,046 +0.16(+4.08%)
Oct 10, 2024 3.870 3.940 3.850 3.920 849,184 -0.01(-0.25%)
Oct 09, 2024 4.050 4.067 3.880 3.930 765,104 -0.16(-3.91%)
Oct 08, 2024 4.150 4.150 3.999 4.090 1,388,664 -0.06(-1.45%)
Oct 07, 2024 4.320 4.320 4.080 4.150 1,327,865 -0.18(-4.16%)
Oct 04, 2024 4.280 4.400 4.210 4.330 1,212,753 +0.09(+2.12%)
Oct 03, 2024 4.300 4.415 4.225 4.240 1,235,940 -0.04(-0.93%)
Oct 02, 2024 4.110 4.300 4.110 4.280 730,270 +0.18(+4.39%)
Oct 01, 2024 4.000 4.180 4.000 4.100 947,868 +0.06(+1.49%)
Sep 30, 2024 4.100 4.130 3.980 4.040 1,310,070 -0.06(-1.46%)
Sep 27, 2024 4.260 4.330 4.075 4.100 1,167,217 -0.16(-3.76%)
Sep 26, 2024 4.360 4.388 4.230 4.260 1,373,022 -0.01(-0.23%)
Sep 25, 2024 4.280 4.345 4.190 4.270 980,055 -0.06(-1.39%)
Sep 24, 2024 4.300 4.395 4.240 4.330 1,441,910 +0.11(+2.61%)
Sep 23, 2024 3.870 4.290 3.860 4.220 2,216,713 +0.41(+10.76%)
Sep 20, 2024 3.810 3.885 3.700 3.810 3,690,484 +0.15(+4.10%)
Sep 19, 2024 3.590 3.690 3.570 3.660 1,520,375 +0.18(+5.17%)
Sep 18, 2024 3.560 3.635 3.420 3.480 951,134 -0.10(-2.79%)
Sep 17, 2024 3.710 3.720 3.550 3.580 980,501 -0.10(-2.72%)
Sep 16, 2024 3.740 3.740 3.555 3.680 526,126 +0.02(+0.55%)
Sep 13, 2024 3.770 3.770 3.540 3.660 932,611 -0.07(-1.88%)
Sep 12, 2024 3.730 3.845 3.660 3.730 1,018,224 +0.08(+2.19%)
Sep 11, 2024 3.330 3.665 3.330 3.650 1,108,232 +0.32(+9.61%)
Sep 10, 2024 3.200 3.365 3.150 3.330 1,130,954 +0.16(+5.05%)
Sep 09, 2024 3.200 3.280 3.150 3.170 722,040 +0.07(+2.26%)
Sep 06, 2024 3.250 3.255 3.025 3.100 1,312,740 -0.15(-4.62%)
Sep 05, 2024 3.280 3.360 3.240 3.250 766,292 -0.02(-0.46%)
Sep 04, 2024 3.200 3.385 3.200 3.265 702,159 +0.05(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.