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

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

3.930 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 29, 2023 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 (%)
Jun 30, 2023 2.380 2.420 2.340 2.410 634,115 +0.05(+2.12%)
Jun 29, 2023 2.380 2.400 2.270 2.360 568,587 -0.04(-1.67%)
Jun 28, 2023 2.300 2.400 2.260 2.400 820,978 +0.14(+6.19%)
Jun 27, 2023 2.250 2.310 2.200 2.260 855,931 -0.02(-0.88%)
Jun 26, 2023 2.360 2.470 2.230 2.280 939,012 -0.11(-4.60%)
Jun 23, 2023 2.460 2.490 2.330 2.390 20,070,952 -0.10(-4.02%)
Jun 22, 2023 2.570 2.580 2.410 2.490 952,730 -0.11(-4.23%)
Jun 21, 2023 2.570 2.645 2.523 2.600 1,188,650 +0.00(+0.00%)
Jun 20, 2023 2.520 2.600 2.470 2.600 1,068,451 +0.10(+4.00%)
Jun 16, 2023 2.540 2.620 2.470 2.500 610,363 -0.06(-2.34%)
Jun 15, 2023 2.460 2.590 2.460 2.560 661,338 +0.26(+11.30%)
May 08, 2023 2.250 2.300 2.210 2.300 273,113 +0.04(+1.77%)
May 05, 2023 2.150 2.260 2.110 2.260 278,552 +0.15(+7.11%)
May 04, 2023 2.070 2.110 2.050 2.110 214,637 +0.02(+0.96%)
May 03, 2023 2.030 2.105 1.990 2.090 193,995 +0.03(+1.46%)
May 02, 2023 2.100 2.100 2.020 2.060 220,892 -0.05(-2.37%)
May 01, 2023 2.140 2.200 2.060 2.110 227,949 -0.03(-1.40%)
Apr 28, 2023 2.060 2.170 1.990 2.140 405,896 +0.08(+3.88%)
Apr 27, 2023 2.020 2.060 1.940 2.060 279,756 +0.08(+4.04%)
Apr 26, 2023 1.830 1.980 1.815 1.980 329,132 +0.14(+7.61%)
Apr 25, 2023 1.830 1.860 1.760 1.840 376,471 -0.02(-1.08%)
Apr 24, 2023 1.880 1.910 1.830 1.860 253,326 -0.01(-0.53%)
Apr 21, 2023 1.870 1.890 1.830 1.870 169,402 -0.01(-0.53%)
Apr 20, 2023 1.890 1.950 1.850 1.880 198,712 -0.02(-1.05%)
Apr 19, 2023 1.870 1.900 1.850 1.900 286,607 +0.03(+1.60%)
Apr 18, 2023 1.970 1.970 1.870 1.870 280,764 -0.08(-4.10%)
Apr 17, 2023 1.930 1.955 1.880 1.950 394,110 +0.02(+1.04%)
Apr 14, 2023 2.060 2.060 1.910 1.930 353,733 -0.09(-4.46%)
Apr 13, 2023 2.010 2.070 1.970 2.020 276,234 +0.05(+2.54%)
Apr 12, 2023 2.050 2.080 1.960 1.970 372,898 -0.07(-3.43%)
Apr 11, 2023 2.050 2.080 2.020 2.040 389,413 -0.01(-0.49%)
Apr 10, 2023 2.060 2.090 2.015 2.050 385,497 -0.04(-1.91%)
Apr 06, 2023 2.030 2.090 1.987 2.090 279,442 +0.03(+1.46%)
Apr 05, 2023 2.150 2.180 2.040 2.060 291,266 -0.09(-4.19%)
Apr 04, 2023 2.190 2.190 2.060 2.150 225,858 -0.04(-1.83%)
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.