Dark

EU
enCore Energy Corp.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

1.64USD-5.491%(-0.10)2,306,783

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:51:30 AM EDT

1.67USD-3.468%(-0.06)213,601

After-hours

May 16, 2025 4:00:30 PM EDT

1.64USD+0.306%(+0.01)1,242

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.7099	1.7200	1.6111	1.640	-5.202%	2,306,783	0.000%
2025-05-15	1.7300	1.7400	1.6650	1.730	-1.143%	1,068,059	-5.202%
2025-05-14	1.7200	1.7800	1.7000	1.750	+2.339%	1,345,944	-6.286%
2025-05-13	1.7500	1.7700	1.6800	1.710	-2.841%	1,730,687	-4.094%
2025-05-12	1.7700	1.8000	1.7200	1.760	+3.529%	2,437,990	-6.818%
2025-05-09	1.7000	1.7200	1.6250	1.700	0.000%	3,094,873	-3.529%
2025-05-08	1.6000	1.7250	1.6000	1.700	+6.250%	2,764,051	-3.529%
2025-05-07	1.6400	1.6500	1.5611	1.600	-1.840%	2,361,138	+2.500%
2025-05-06	1.5500	1.6400	1.5200	1.630	+3.822%	3,008,963	+0.613%
2025-05-05	1.6298	1.6400	1.5500	1.570	-2.484%	1,494,084	+4.459%
2025-05-02	1.5800	1.6400	1.5450	1.610	+3.871%	2,225,807	+1.863%
2025-05-01	1.5100	1.6099	1.5100	1.550	+2.649%	1,522,241	+5.806%
2025-04-30	1.5700	1.5700	1.5000	1.510	-4.430%	1,380,400	+8.609%
2025-04-29	1.6300	1.6500	1.5600	1.580	-3.067%	1,850,172	+3.797%
2025-04-28	1.5800	1.6500	1.5150	1.630	+1.875%	1,416,468	+0.613%
2025-04-25	1.6200	1.6500	1.5400	1.600	-0.621%	1,568,109	+2.500%
2025-04-24	1.4000	1.6200	1.4000	1.610	+13.380%	2,125,445	+1.863%
2025-04-23	1.3300	1.4400	1.3300	1.420	+9.231%	1,444,315	+15.493%
2025-04-22	1.3300	1.3400	1.2800	1.300	+0.775%	1,014,527	+26.154%
2025-04-21	1.3900	1.4050	1.2650	1.290	-7.857%	1,768,838	+27.132%
2025-04-17	1.3350	1.4400	1.3000	1.400	+5.263%	1,647,657	+17.143%
2025-04-16	1.2500	1.4100	1.2500	1.330	+3.101%	1,974,836	+23.308%
2025-04-15	1.3400	1.3600	1.2600	1.290	-2.273%	1,411,088	+27.132%
2025-04-14	1.3650	1.3800	1.3000	1.320	-2.222%	1,810,843	+24.242%
2025-04-11	1.2200	1.3700	1.2200	1.350	+11.570%	1,867,465	+21.481%
2025-04-10	1.2400	1.2600	1.1300	1.210	-3.968%	1,466,027	+35.537%
2025-04-09	1.1400	1.2800	1.1000	1.260	+6.780%	4,282,817	+30.159%
2025-04-08	1.3000	1.3400	1.1400	1.180	-0.840%	2,457,176	+38.983%
2025-04-07	1.1100	1.2400	1.0620	1.190	+2.586%	2,600,324	+37.815%
2025-04-04	1.1000	1.1700	1.0100	1.160	-1.695%	1,963,467	+41.379%
2025-04-03	1.2500	1.2700	1.1700	1.180	-7.087%	2,973,771	+38.983%
2025-04-02	1.3200	1.3300	1.2350	1.270	-4.511%	1,917,990	+29.134%
2025-04-01	1.3600	1.3900	1.2819	1.330	-2.920%	2,180,071	+23.308%
2025-03-31	1.2700	1.4100	1.2500	1.370	+4.580%	4,074,463	+19.708%
2025-03-28	1.4000	1.4000	1.2706	1.310	-5.755%	2,045,505	+25.191%
2025-03-27	1.4400	1.4700	1.3800	1.390	-4.795%	1,445,314	+17.986%
2025-03-26	1.5400	1.5500	1.4300	1.460	-5.806%	2,155,617	+12.329%
2025-03-25	1.6500	1.6700	1.5000	1.550	-4.908%	1,911,763	+5.806%
2025-03-24	1.6600	1.6700	1.5850	1.630	-1.212%	1,257,656	+0.613%
2025-03-21	1.6500	1.6900	1.5500	1.650	-0.602%	2,362,587	-0.606%
2025-03-20	1.5900	1.6800	1.5600	1.660	+1.220%	1,613,942	-1.205%
2025-03-19	1.5600	1.6700	1.5200	1.640	+5.806%	1,665,287	0.000%
2025-03-18	1.5500	1.5900	1.4845	1.550	+0.649%	2,486,629	+5.806%
2025-03-17	1.5000	1.5800	1.4350	1.540	+6.207%	1,549,581	+6.494%
2025-03-14	1.4200	1.4800	1.3900	1.450	+3.571%	1,254,501	+13.103%
2025-03-13	1.4400	1.4400	1.3350	1.400	-0.709%	2,370,297	+17.143%
2025-03-12	1.5300	1.5700	1.4000	1.410	-6.312%	2,197,920	+16.312%
2025-03-11	1.4500	1.5400	1.4300	1.505	+4.152%	1,899,668	+8.970%
2025-03-10	1.6000	1.6050	1.3800	1.445	-10.248%	2,275,296	+13.495%
2025-03-07	1.6650	1.6900	1.5500	1.610	-2.424%	2,113,074	+1.863%
2025-03-06	1.7850	1.7850	1.6000	1.650	-6.780%	2,835,862	-0.606%
2025-03-05	1.7200	1.7800	1.6010	1.770	+4.734%	3,059,996	-7.345%
2025-03-04	1.4050	1.7100	1.3600	1.690	+25.185%	8,496,370	-2.959%
2025-03-03	2.4000	2.4600	1.2600	1.350	-46.429%	21,491,876	+21.481%
2025-02-28	2.4800	2.5250	2.4198	2.520	+1.205%	1,063,272	-34.921%
2025-02-27	2.6300	2.6600	2.4700	2.490	-3.113%	1,306,104	-34.137%
2025-02-26	2.5100	2.6700	2.5100	2.570	+3.629%	1,571,926	-36.187%
2025-02-25	2.5200	2.5650	2.4650	2.480	-2.745%	1,855,327	-33.871%
2025-02-24	2.6200	2.6900	2.5100	2.550	-3.409%	1,683,418	-35.686%
2025-02-21	2.7600	2.8000	2.6050	2.640	-3.650%	1,639,315	-37.879%
2025-02-20	2.7500	2.8300	2.7300	2.740	-0.364%	845,526	-40.146%
2025-02-19	2.8000	2.8100	2.7010	2.750	-2.135%	1,003,444	-40.364%
2025-02-18	2.7600	2.8400	2.7100	2.810	+0.357%	1,409,796	-41.637%
2025-02-14	2.8600	2.8795	2.7750	2.800	-2.439%	1,772,371	-41.429%
2025-02-13	2.9400	2.9650	2.8300	2.870	-1.034%	1,036,203	-42.857%
2025-02-12	2.8700	2.9350	2.8300	2.900	-0.344%	1,411,157	-43.448%
2025-02-11	2.8450	2.9450	2.8201	2.910	+2.105%	1,079,668	-43.643%
2025-02-10	2.9200	2.9700	2.8400	2.850	-2.397%	1,393,693	-42.456%
2025-02-07	3.0000	3.0100	2.9100	2.920	-2.013%	1,420,716	-43.836%
2025-02-06	3.1300	3.1409	2.9500	2.980	-5.096%	3,032,529	-44.966%
2025-02-05	3.2000	3.2600	3.1000	3.140	-2.484%	1,796,094	-47.771%
2025-02-04	3.2050	3.2800	3.1400	3.220	+1.258%	1,285,448	-49.068%
2025-02-03	3.2000	3.2900	3.1300	3.180	-3.927%	2,179,784	-48.428%
2025-01-31	3.5700	3.5700	3.2800	3.310	-3.499%	1,563,182	-50.453%
2025-01-30	3.4500	3.5400	3.3850	3.430	+3.625%	2,060,978	-52.187%
2025-01-29	3.2100	3.3300	3.1900	3.310	+2.477%	1,636,200	-50.453%
2025-01-28	3.3000	3.3100	3.1800	3.230	-1.223%	1,228,237	-49.226%
2025-01-27	3.3400	3.4000	3.1650	3.270	-8.146%	1,997,649	-49.847%
2025-01-24	3.7300	3.7500	3.5100	3.560	-2.466%	1,082,948	-53.933%
2025-01-23	3.6000	3.7100	3.5500	3.650	+1.108%	1,454,437	-55.068%
2025-01-22	3.4900	3.6980	3.4650	3.610	+3.736%	1,694,473	-54.571%
2025-01-21	3.3700	3.5950	3.3600	3.480	+4.819%	2,098,658	-52.874%
2025-01-17	3.3000	3.3700	3.2356	3.320	+1.220%	1,135,015	-50.602%
2025-01-16	3.4100	3.4200	3.2350	3.280	-2.959%	1,355,596	-50.000%
2025-01-15	3.4500	3.4600	3.2950	3.380	+0.595%	899,491	-51.479%
2025-01-14	3.3300	3.4250	3.3100	3.360	+0.901%	834,982	-51.190%
2025-01-13	3.3200	3.4500	3.2600	3.330	-1.187%	1,616,664	-50.751%
2025-01-10	3.4900	3.5000	3.3400	3.370	-3.438%	1,494,460	-51.335%
2025-01-08	3.4600	3.5000	3.3450	3.490	0.000%	1,011,195	-53.009%
2025-01-07	3.7200	3.7200	3.4900	3.490	-4.905%	1,036,132	-53.009%
2025-01-06	3.6200	3.8250	3.6200	3.670	+2.228%	1,394,289	-55.313%
2025-01-03	3.7300	3.7400	3.4700	3.590	-2.973%	2,108,291	-54.318%
2025-01-02	3.4800	3.7150	3.4300	3.700	+8.504%	3,251,058	-55.676%
2024-12-31	3.3900	3.4600	3.3600	3.410	+0.888%	1,632,797	-51.906%
2024-12-30	3.4400	3.4400	3.3400	3.380	-1.744%	1,803,253	-51.479%
2024-12-27	3.4300	3.4700	3.3600	3.440	-0.865%	1,257,234	-52.326%
2024-12-26	3.4000	3.5150	3.3600	3.470	+2.059%	690,332	-52.738%
2024-12-24	3.3500	3.4100	3.2800	3.400	+0.295%	530,790	-51.765%
2024-12-23	3.3200	3.4300	3.2800	3.390	+3.670%	1,303,641	-51.622%
2024-12-20	3.3100	3.3400	3.2200	3.270	-3.254%	2,570,145	-49.847%
2024-12-19	3.4000	3.4100	3.2300	3.380	+4.000%	1,628,026	-51.479%
2024-12-18	3.2600	3.4998	3.2000	3.250	+0.932%	2,385,111	-49.538%
2024-12-17	3.2000	3.3850	3.1200	3.220	+0.312%	4,176,782	-49.068%
2024-12-16	3.2500	3.2500	3.1100	3.210	-0.311%	1,350,702	-48.910%
2024-12-13	3.3600	3.3700	3.1900	3.220	-4.167%	1,066,917	-49.068%
2024-12-12	3.3500	3.4100	3.2500	3.360	-1.466%	886,896	-51.190%
2024-12-11	3.4300	3.4800	3.3650	3.410	-1.729%	684,125	-51.906%
2024-12-10	3.4000	3.5000	3.3700	3.470	+2.360%	880,771	-52.738%
2024-12-09	3.6000	3.6000	3.3900	3.390	-4.775%	891,803	-51.622%
2024-12-06	3.6300	3.6680	3.5000	3.560	-1.657%	1,260,304	-53.933%
2024-12-05	3.5800	3.6500	3.5100	3.620	+1.117%	767,388	-54.696%
2024-12-04	3.6500	3.6900	3.5100	3.580	-0.831%	949,897	-54.190%
2024-12-03	3.7100	3.7400	3.5350	3.610	-3.476%	1,921,166	-54.571%
2024-12-02	3.9000	3.9000	3.6871	3.740	-1.058%	786,536	-56.150%
2024-11-29	3.7500	3.9200	3.7500	3.780	+1.887%	570,160	-56.614%
2024-11-27	3.7000	3.8000	3.6850	3.710	-0.802%	455,343	-55.795%
2024-11-26	3.7300	3.8000	3.7100	3.740	-0.796%	675,960	-56.150%
2024-11-25	3.8300	3.8800	3.6800	3.770	-2.078%	951,898	-56.499%
2024-11-22	3.9800	3.9800	3.6600	3.850	-2.284%	1,447,019	-57.403%
2024-11-21	3.8300	3.9550	3.8000	3.940	+2.872%	1,366,313	-58.376%
2024-11-20	3.9800	4.0000	3.7700	3.830	-2.545%	691,217	-57.180%
2024-11-19	3.8300	3.9500	3.7600	3.930	+3.968%	1,301,831	-58.270%
2024-11-18	3.7000	4.0658	3.6900	3.780	+5.292%	1,715,984	-56.614%
2024-11-15	3.5800	3.9100	3.5000	3.590	+0.560%	1,654,529	-54.318%
2024-11-14	3.4700	3.6650	3.4500	3.570	+2.882%	1,155,961	-54.062%
2024-11-13	3.7000	3.8000	3.4500	3.470	-6.216%	1,343,149	-52.738%
2024-11-12	3.7000	3.7380	3.5000	3.700	-0.804%	1,519,631	-55.676%
2024-11-11	3.7600	3.7700	3.5850	3.730	-1.583%	1,073,607	-56.032%
2024-11-08	3.8000	3.8100	3.6550	3.790	-0.525%	835,662	-56.728%
2024-11-07	3.7600	3.8800	3.7350	3.810	+2.695%	1,064,346	-56.955%
2024-11-06	3.7000	3.8200	3.4700	3.710	+4.507%	1,578,821	-55.795%
2024-11-05	3.6700	3.7100	3.5050	3.550	-2.740%	1,016,664	-53.803%
2024-11-04	3.7700	3.7700	3.5300	3.650	-3.947%	2,025,399	-55.068%
2024-11-01	3.8700	3.9700	3.7700	3.800	-2.813%	946,298	-56.842%
2024-10-31	3.9300	4.0200	3.8000	3.910	-1.263%	1,342,506	-58.056%
2024-10-30	3.9900	4.0300	3.9100	3.960	-0.752%	523,753	-58.586%
2024-10-29	3.9800	4.0098	3.9200	3.990	-0.250%	543,476	-58.897%
2024-10-28	3.9900	4.0300	3.9100	4.000	+0.251%	788,474	-59.000%
2024-10-25	4.0000	4.1550	3.9300	3.990	-1.481%	719,645	-58.897%
2024-10-24	4.0200	4.0800	3.9200	4.050	+0.998%	696,405	-59.506%
2024-10-23	4.2500	4.2500	3.9650	4.010	-6.527%	897,589	-59.102%
2024-10-22	4.2900	4.3300	4.0850	4.290	-0.233%	752,876	-61.772%
2024-10-21	4.4000	4.4400	4.2000	4.300	-2.273%	1,599,634	-61.860%
2024-10-18	4.2600	4.4100	4.1900	4.400	+4.019%	2,134,469	-62.727%
2024-10-17	4.2300	4.3350	4.2000	4.230	+0.475%	1,692,723	-61.229%
2024-10-16	4.0400	4.2600	4.0150	4.210	+6.313%	3,448,678	-61.045%
2024-10-15	4.0200	4.0650	3.9150	3.960	-2.463%	1,337,073	-58.586%
2024-10-14	4.1100	4.1200	3.9800	4.060	-0.490%	681,129	-59.606%
2024-10-11	3.9200	4.1050	3.9200	4.080	+4.082%	838,784	-59.804%
2024-10-10	3.8700	3.9400	3.8500	3.920	-0.254%	829,904	-58.163%
2024-10-09	4.0500	4.0673	3.8800	3.930	-3.912%	761,572	-58.270%
2024-10-08	4.1500	4.1500	3.9990	4.090	-1.446%	1,373,947	-59.902%
2024-10-07	4.3200	4.3200	4.0800	4.150	-4.157%	1,327,117	-60.482%
2024-10-04	4.2800	4.4000	4.2095	4.330	+2.123%	1,207,636	-62.125%
2024-10-03	4.3000	4.4150	4.2250	4.240	-0.935%	1,224,165	-61.321%
2024-10-02	4.1100	4.3000	4.1100	4.280	+4.390%	720,519	-61.682%
2024-10-01	4.0000	4.1800	4.0000	4.100	+1.485%	939,954	-60.000%
2024-09-30	4.1000	4.1300	3.9800	4.040	-1.463%	1,306,313	-59.406%
2024-09-27	4.2600	4.3300	4.0750	4.100	-3.756%	1,153,426	-60.000%
2024-09-26	4.3600	4.3880	4.2300	4.260	-0.234%	1,357,352	-61.502%
2024-09-25	4.2800	4.3450	4.1900	4.270	-1.386%	970,485	-61.593%
2024-09-24	4.3000	4.3950	4.2400	4.330	+2.607%	1,435,395	-62.125%
2024-09-23	3.8650	4.2900	3.8600	4.220	+10.761%	2,212,129	-61.137%
2024-09-20	3.8100	3.8850	3.7000	3.810	+4.098%	3,637,215	-56.955%
2024-09-19	3.5900	3.6900	3.5700	3.660	+5.172%	1,513,129	-55.191%
2024-09-18	3.5600	3.6350	3.4200	3.480	-2.793%	940,609	-52.874%
2024-09-17	3.7100	3.7200	3.5500	3.580	-2.717%	968,165	-54.190%
2024-09-16	3.7400	3.7400	3.5550	3.680	+0.546%	520,153	-55.435%
2024-09-13	3.7700	3.7700	3.5400	3.660	-1.877%	923,043	-55.191%
2024-09-12	3.7300	3.8450	3.6600	3.730	+2.192%	1,015,978	-56.032%
2024-09-11	3.3300	3.6650	3.3300	3.650	+9.610%	1,107,219	-55.068%
2024-09-10	3.2000	3.3650	3.1500	3.330	+5.047%	1,122,067	-50.751%
2024-09-09	3.2000	3.2800	3.1500	3.170	+2.258%	720,052	-48.265%
2024-09-06	3.2500	3.2550	3.0250	3.100	-4.615%	1,308,283	-47.097%
2024-09-05	3.2800	3.3600	3.2400	3.250	-0.459%	764,602	-49.538%
2024-09-04	3.2000	3.3850	3.1999	3.265	+1.555%	700,964	-49.770%
2024-09-03	3.5700	3.5800	3.2000	3.215	-11.676%	1,092,631	-48.989%
2024-08-30	3.5300	3.6800	3.4400	3.640	+4.899%	2,279,423	-54.945%
2024-08-29	3.5500	3.5758	3.3400	3.470	-2.254%	2,066,541	-52.738%
2024-08-28	3.6300	3.6800	3.5450	3.550	-4.313%	1,393,212	-53.803%
2024-08-27	3.6300	3.7500	3.4800	3.710	+1.644%	1,586,364	-55.795%
2024-08-26	3.7400	3.8600	3.6300	3.650	+1.108%	1,989,393	-55.068%
2024-08-23	3.4200	3.7700	3.4100	3.610	+11.765%	1,870,604	-54.571%
2024-08-22	3.3500	3.3800	3.2000	3.230	-4.154%	557,869	-49.226%
2024-08-21	3.3300	3.4150	3.3250	3.370	+2.121%	496,989	-51.335%
2024-08-20	3.3900	3.3900	3.2800	3.300	-1.786%	646,058	-50.303%
2024-08-19	3.2900	3.3954	3.2800	3.360	+2.128%	608,044	-51.190%
2024-08-16	3.2200	3.3800	3.2100	3.290	-1.791%	921,886	-50.152%
2024-08-15	3.2100	3.4350	3.1900	3.350	+4.688%	855,703	-51.045%
2024-08-14	3.1500	3.2900	3.1300	3.200	+0.313%	1,168,149	-48.750%
2024-08-13	3.2600	3.3000	3.1350	3.190	-2.147%	606,389	-48.589%
2024-08-12	3.1500	3.3000	3.1500	3.260	+3.822%	604,965	-49.693%
2024-08-09	3.2200	3.2400	3.1400	3.140	-2.181%	449,532	-47.771%
2024-08-08	3.1900	3.2200	3.1000	3.210	+2.229%	637,697	-48.910%
2024-08-07	3.3200	3.4250	3.1300	3.140	-4.848%	1,192,394	-47.771%
2024-08-06	3.3100	3.3900	3.2900	3.300	+0.917%	772,548	-50.303%
2024-08-05	3.1200	3.2900	3.0200	3.270	-4.665%	1,309,997	-49.847%
2024-08-02	3.6000	3.6000	3.3700	3.430	-5.510%	1,810,034	-52.187%
2024-08-01	3.8400	3.8500	3.5700	3.630	-6.923%	1,246,641	-54.821%
2024-07-31	3.7500	3.9800	3.7500	3.900	+5.691%	1,160,452	-57.949%
2024-07-30	3.6200	3.7200	3.6100	3.690	+1.096%	932,014	-55.556%
2024-07-29	3.8600	3.8900	3.6000	3.650	-5.440%	1,202,320	-55.068%
2024-07-26	3.9100	3.9550	3.7900	3.860	+1.047%	1,110,731	-57.513%
2024-07-25	3.8300	3.8850	3.6700	3.820	-0.261%	1,070,673	-57.068%
2024-07-24	4.0100	4.0500	3.8100	3.830	-4.489%	953,427	-57.180%
2024-07-23	4.0000	4.0500	3.9200	4.010	+0.501%	577,946	-59.102%
2024-07-22	4.0100	4.0600	3.8850	3.990	0.000%	841,559	-58.897%
2024-07-19	3.9700	4.0100	3.8750	3.990	0.000%	1,177,148	-58.897%
2024-07-18	4.1200	4.2400	3.9800	3.990	-4.087%	1,231,216	-58.897%
2024-07-17	4.3500	4.3500	4.1100	4.160	-4.805%	1,562,560	-60.577%
2024-07-16	4.4300	4.4300	4.2700	4.370	-0.456%	951,806	-62.471%
2024-07-15	4.3600	4.4300	4.3300	4.390	0.000%	771,258	-62.642%
2024-07-12	4.4800	4.5000	4.3650	4.390	-1.126%	694,461	-62.642%
2024-07-11	4.4800	4.4800	4.3800	4.440	+0.909%	1,015,387	-63.063%
2024-07-10	4.0900	4.4700	4.0900	4.400	+8.374%	916,656	-62.727%
2024-07-09	4.0500	4.1200	4.0300	4.060	-0.123%	522,361	-59.606%
2024-07-08	4.0800	4.1700	4.0300	4.065	-0.854%	451,165	-59.656%
2024-07-05	4.0600	4.1550	3.9800	4.100	+0.737%	447,879	-60.000%
2024-07-03	3.9400	4.1000	3.9000	4.070	+4.897%	531,417	-59.705%
2024-07-02	3.9200	3.9800	3.8300	3.880	-2.513%	688,022	-57.732%
2024-07-01	3.9500	4.0650	3.8800	3.980	+1.015%	1,349,545	-58.794%
2024-06-28	4.0600	4.0600	3.8200	3.940	-1.253%	6,295,222	-58.376%
2024-06-27	3.9000	4.0000	3.8600	3.990	+3.636%	552,622	-58.897%
2024-06-26	3.7600	3.9100	3.7600	3.850	+1.316%	760,610	-57.403%
2024-06-25	3.7900	3.8800	3.6900	3.800	-0.783%	1,498,453	-56.842%
2024-06-24	3.9200	3.9300	3.7800	3.830	-3.038%	767,705	-57.180%
2024-06-21	3.9800	3.9900	3.8650	3.950	-1.003%	2,073,024	-58.481%
2024-06-20	4.2100	4.2200	3.9800	3.990	-3.855%	986,566	-58.897%
2024-06-18	4.1800	4.2000	4.1004	4.150	+0.973%	428,107	-60.482%
2024-06-17	4.1500	4.1600	4.0400	4.110	-0.964%	599,158	-60.097%
2024-06-14	4.1000	4.2250	4.0600	4.150	+0.484%	719,163	-60.482%
2024-06-13	4.0700	4.2300	4.0700	4.130	+2.228%	795,764	-60.291%
2024-06-12	3.9800	4.1100	3.9800	4.040	+3.856%	715,256	-59.406%
2024-06-11	4.0900	4.1400	3.8700	3.890	-6.265%	1,614,735	-57.841%
2024-06-10	4.1000	4.2300	4.0510	4.150	+0.973%	659,662	-60.482%
2024-06-07	4.2900	4.3000	4.1000	4.110	-5.734%	857,069	-60.097%
2024-06-06	4.4000	4.4795	4.3200	4.360	-0.909%	656,965	-62.385%
2024-06-05	4.5000	4.5800	4.3300	4.400	-1.786%	758,289	-62.727%
2024-06-04	4.6000	4.6400	4.3550	4.480	-5.085%	1,547,215	-63.393%
2024-06-03	4.8700	4.8777	4.5900	4.720	-2.680%	940,452	-65.254%
2024-05-31	4.9200	4.9598	4.7700	4.850	-0.411%	1,108,357	-66.186%
2024-05-30	4.7600	4.9200	4.7200	4.870	+2.311%	841,463	-66.324%
2024-05-29	4.7200	4.8090	4.5757	4.760	-0.418%	2,800,298	-65.546%
2024-05-28	4.6700	4.7900	4.5600	4.780	+3.017%	1,466,559	-65.690%
2024-05-24	4.6700	4.7300	4.5510	4.640	+0.216%	1,388,002	-64.655%
2024-05-23	4.7800	4.7800	4.6200	4.630	-2.114%	1,143,254	-64.579%
2024-05-22	4.7700	4.8900	4.6450	4.730	-1.867%	1,260,967	-65.328%
2024-05-21	4.8500	4.9500	4.8050	4.820	+0.208%	941,582	-65.975%
2024-05-20	4.8000	4.9500	4.7900	4.810	+2.340%	1,703,746	-65.904%
2024-05-17	4.5200	4.8200	4.4850	4.700	+6.335%	1,350,876	-65.106%
2024-05-16	4.4800	4.5600	4.4100	4.420	-0.674%	1,038,326	-62.896%
2024-05-15	4.4700	4.5588	4.4100	4.450	-0.447%	963,656	-63.146%
2024-05-14	4.5900	4.7100	4.4400	4.470	-1.542%	850,168	-63.311%
2024-05-13	4.8000	4.9500	4.4700	4.540	-5.021%	1,441,443	-63.877%
2024-05-10	4.9000	4.9500	4.7000	4.780	-2.049%	786,986	-65.690%
2024-05-09	4.7600	4.9400	4.7600	4.880	+3.171%	755,298	-66.393%
2024-05-08	4.9700	4.9700	4.6800	4.730	-4.251%	1,247,968	-65.328%
2024-05-07	4.9100	5.0500	4.8800	4.940	+1.022%	4,365,726	-66.802%
2024-05-06	4.9300	5.0400	4.8500	4.890	+1.452%	1,011,010	-66.462%
2024-05-03	4.9300	4.9500	4.7500	4.820	-2.033%	659,609	-65.975%
2024-05-02	4.7300	4.9700	4.7100	4.920	+3.579%	1,192,111	-66.667%
2024-05-01	4.6900	4.9900	4.6500	4.750	+7.710%	1,957,861	-65.474%
2024-04-30	4.5800	4.5800	4.3989	4.410	-4.130%	904,801	-62.812%
2024-04-29	4.5200	4.6200	4.5100	4.600	+3.139%	924,402	-64.348%
2024-04-26	4.4000	4.4700	4.3600	4.460	+1.595%	760,776	-63.229%
2024-04-25	4.3500	4.4000	4.2750	4.390	+0.458%	690,321	-62.642%
2024-04-24	4.2500	4.3900	4.2200	4.370	+1.865%	573,664	-62.471%
2024-04-23	4.1500	4.3000	4.1000	4.290	+2.387%	954,035	-61.772%
2024-04-22	4.1200	4.2300	4.0800	4.190	+0.480%	654,105	-60.859%
2024-04-19	4.0600	4.1700	4.0600	4.170	+1.460%	693,652	-60.671%
2024-04-18	4.1100	4.2000	4.1000	4.110	-0.964%	569,694	-60.097%
2024-04-17	4.1400	4.2800	4.0550	4.150	-0.240%	1,081,853	-60.482%
2024-04-16	4.1300	4.2600	4.0000	4.160	-1.422%	1,378,167	-60.577%
2024-04-15	4.4000	4.4350	4.2050	4.220	-3.211%	1,059,292	-61.137%
2024-04-12	4.5300	4.6175	4.3400	4.360	-3.753%	1,549,676	-62.385%
2024-04-11	4.3600	4.5700	4.3300	4.530	+4.378%	889,490	-63.797%
2024-04-10	4.2500	4.3500	4.2150	4.340	+0.231%	817,774	-62.212%
2024-04-09	4.4300	4.5100	4.2950	4.330	-0.460%	818,546	-62.125%
2024-04-08	4.5000	4.5100	4.2800	4.350	-3.333%	1,256,845	-62.299%
2024-04-05	4.5000	4.5900	4.4000	4.500	-0.222%	938,746	-63.556%
2024-04-04	4.7700	4.7800	4.4850	4.510	-5.451%	1,386,598	-63.636%
2024-04-03	4.6800	4.9800	4.6400	4.770	+3.024%	1,881,607	-65.618%
2024-04-02	4.5000	4.6800	4.4500	4.630	+2.889%	1,215,795	-64.579%
2024-04-01	4.3600	4.5100	4.2800	4.500	+2.740%	953,729	-63.556%
2024-03-28	4.3000	4.4000	4.2400	4.380	+2.336%	986,768	-62.557%
2024-03-27	4.2000	4.2800	4.1100	4.280	+3.382%	624,335	-61.682%
2024-03-26	4.3300	4.3700	4.0800	4.140	-3.721%	1,728,937	-60.386%
2024-03-25	4.4800	4.6050	4.2900	4.300	-3.153%	825,493	-61.860%
2024-03-22	4.4700	4.5400	4.4100	4.440	-0.225%	800,456	-63.063%
2024-03-21	4.2300	4.4900	4.1800	4.450	+6.715%	1,482,449	-63.146%
2024-03-20	4.0100	4.2250	3.9600	4.170	+2.963%	889,856	-60.671%
2024-03-19	4.0500	4.0800	3.9800	4.050	-0.491%	697,602	-59.506%
2024-03-18	4.0900	4.1600	3.8900	4.070	0.000%	1,396,585	-59.705%
2024-03-15	3.8900	4.1100	3.8900	4.070	+3.299%	3,704,309	-59.705%
2024-03-14	3.9000	3.9550	3.7650	3.940	-0.505%	1,471,006	-58.376%
2024-03-13	4.1600	4.2150	3.9400	3.960	-4.348%	1,176,304	-58.586%
2024-03-12	4.0400	4.1900	3.9600	4.140	+3.759%	801,066	-60.386%
2024-03-11	3.8800	4.0400	3.8200	3.990	+2.571%	1,075,833	-58.897%
2024-03-08	4.1100	4.1500	3.8450	3.890	-3.713%	949,210	-57.841%
2024-03-07	3.8600	4.0899	3.8600	4.040	+4.124%	811,035	-59.406%
2024-03-06	3.7500	3.9250	3.7450	3.880	+2.646%	1,141,018	-57.732%
2024-03-05	3.8200	3.8800	3.7400	3.780	-1.818%	822,027	-56.614%
2024-03-04	4.0500	4.0800	3.8200	3.850	-3.509%	1,056,837	-57.403%
2024-03-01	3.9600	4.0750	3.9000	3.990	+3.368%	829,130	-58.897%
2024-02-29	3.9100	4.0000	3.7600	3.860	-0.771%	1,333,046	-57.513%
2024-02-28	4.1000	4.1300	3.8900	3.890	-5.353%	793,202	-57.841%
2024-02-27	4.0200	4.1900	3.9900	4.110	+3.008%	943,918	-60.097%
2024-02-26	3.9500	4.0900	3.9100	3.990	-0.499%	1,221,208	-58.897%
2024-02-23	4.2800	4.2800	4.0100	4.010	-5.425%	1,605,451	-59.102%
2024-02-22	4.2800	4.2850	4.1700	4.240	-0.235%	1,440,641	-61.321%
2024-02-21	4.0300	4.3000	3.9800	4.250	+3.659%	1,136,335	-61.412%
2024-02-20	4.2300	4.2450	4.0400	4.100	-3.073%	1,804,646	-60.000%
2024-02-16	4.4100	4.4100	4.2300	4.230	-3.425%	1,606,836	-61.229%
2024-02-15	4.4900	4.4900	4.3450	4.380	-1.794%	1,235,523	-62.557%
2024-02-14	4.5000	4.5350	4.4100	4.460	0.000%	1,078,099	-63.229%
2024-02-13	4.7300	4.7500	4.4450	4.460	-6.695%	2,056,650	-63.229%
2024-02-12	4.8800	4.8800	4.6900	4.780	+0.210%	1,639,969	-65.690%
2024-02-09	4.6900	4.8700	4.6000	4.770	+1.706%	1,056,528	-65.618%
2024-02-08	4.7600	4.8400	4.5800	4.690	-1.471%	1,768,299	-65.032%
2024-02-07	4.6500	4.7899	4.5500	4.760	+3.254%	1,064,065	-65.546%
2024-02-06	4.6600	4.7100	4.5600	4.610	0.000%	1,108,786	-64.425%
2024-02-05	4.8000	4.8000	4.5650	4.610	-2.743%	1,506,417	-64.425%
2024-02-02	4.9200	4.9300	4.7350	4.740	-2.066%	1,938,550	-65.401%
2024-02-01	4.7500	4.9700	4.7400	4.840	+4.989%	2,574,958	-66.116%
2024-01-31	4.7300	4.7600	4.6000	4.610	-2.123%	2,247,714	-64.425%
2024-01-30	4.5000	4.7500	4.5000	4.710	+4.667%	2,009,597	-65.180%
2024-01-29	4.3900	4.5300	4.2700	4.500	+2.506%	1,038,484	-63.556%
2024-01-26	4.3700	4.3950	4.2720	4.390	+0.458%	811,154	-62.642%
2024-01-25	4.4300	4.4650	4.3350	4.370	-1.798%	1,179,581	-62.471%
2024-01-24	4.6000	4.6700	4.4300	4.450	-1.111%	1,073,488	-63.146%
2024-01-23	4.3800	4.5475	4.2700	4.500	+3.687%	1,080,887	-63.556%
2024-01-22	4.3700	4.4500	4.3200	4.340	-0.913%	1,038,702	-62.212%
2024-01-19	4.3500	4.4200	4.2800	4.380	-0.455%	913,205	-62.557%
2024-01-18	4.5000	4.5100	4.3300	4.400	-0.901%	909,046	-62.727%
2024-01-17	4.4600	4.5000	4.2300	4.440	-0.893%	1,799,630	-63.063%
2024-01-16	4.3400	4.6300	4.2800	4.480	+5.660%	3,051,037	-63.393%
2024-01-12	4.2400	4.4500	4.1795	4.240	+3.922%	3,320,433	-61.321%
2024-01-11	4.1000	4.1500	3.8850	4.080	+2.000%	1,431,380	-59.804%
2024-01-10	4.0100	4.1900	3.9700	4.000	+0.503%	1,007,990	-59.000%
2024-01-09	3.8000	4.0400	3.6800	3.980	+4.737%	1,268,057	-58.794%
2024-01-08	3.7200	3.8000	3.6600	3.800	+1.604%	899,465	-56.842%
2024-01-05	3.8000	3.8400	3.7250	3.740	-2.604%	948,434	-56.150%
2024-01-04	3.8500	3.9200	3.7999	3.840	+1.857%	851,281	-57.292%
2024-01-03	3.8100	3.9340	3.7400	3.770	-2.584%	1,036,113	-56.499%
2024-01-02	4.0200	4.0700	3.7700	3.870	-1.527%	1,325,190	-57.623%
2023-12-29	3.8800	4.0792	3.8800	3.930	+2.344%	1,689,342	-58.270%
2023-12-28	4.0000	4.0200	3.8100	3.840	-4.000%	1,391,869	-57.292%
2023-12-27	4.1600	4.1600	3.9700	4.000	-3.148%	1,103,576	-59.000%
2023-12-26	4.0100	4.1600	4.0000	4.130	+2.993%	631,597	-60.291%
2023-12-22	3.9600	4.1300	3.9400	4.010	-0.249%	1,248,396	-59.102%
2023-12-21	3.9000	4.0400	3.8800	4.020	+4.961%	1,313,410	-59.204%
2023-12-20	3.9600	3.9600	3.8100	3.830	-2.545%	1,343,035	-57.180%
2023-12-19	4.0100	4.0100	3.7400	3.930	-2.481%	3,002,202	-58.270%
2023-12-18	4.0000	4.1450	3.9400	4.030	0.000%	1,255,388	-59.305%
2023-12-15	4.0600	4.1200	3.9400	4.030	-0.983%	2,344,458	-59.305%
2023-12-14	4.0700	4.0900	3.9000	4.070	+0.494%	2,353,225	-59.705%
2023-12-13	4.1900	4.1900	3.8800	4.050	-1.699%	1,595,814	-59.506%
2023-12-12	4.2400	4.2400	4.0250	4.120	-1.199%	825,635	-60.194%
2023-12-11	4.2900	4.2900	4.1200	4.170	-2.342%	833,642	-60.671%
2023-12-08	4.2400	4.3000	4.1500	4.270	+1.909%	751,703	-61.593%
2023-12-07	4.1300	4.1900	3.9900	4.190	+2.195%	1,257,956	-60.859%
2023-12-06	4.2300	4.3000	4.0600	4.100	+0.985%	2,027,801	-60.000%
2023-12-05	4.0200	4.1200	3.9605	4.060	+0.247%	772,744	-59.606%
2023-12-04	3.9300	4.1000	3.9300	4.050	+3.581%	1,158,538	-59.506%
2023-12-01	3.9200	4.0400	3.8500	3.910	+0.256%	1,110,000	-58.056%
2023-11-30	3.6500	3.9299	3.6100	3.900	+6.849%	1,647,180	-57.949%
2023-11-29	3.7500	3.7550	3.6200	3.650	-1.882%	844,004	-55.068%
2023-11-28	3.8500	3.8500	3.7005	3.720	-3.377%	785,272	-55.914%
2023-11-27	3.9000	3.9200	3.7900	3.850	+0.522%	709,776	-57.403%
2023-11-24	3.8200	3.9750	3.7900	3.830	+2.133%	591,111	-57.180%

.dark-mode .DNSC1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNSC1s{ color: #333333; background-color: white; border: 2px solid #333333; }EUenCore Energy Corp.stock NASDAQ

EU
enCore Energy Corp.
stock NASDAQ