Dark

EU
enCore Energy Corp.
stock NASDAQ

At Close

Aug 7, 2026 3:59:59 PM EDT

1.24USD+7.391%(+0.09)3,614,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

1.16USD+0.870%(+0.01)0

After-hours

Aug 7, 2026 4:40:30 PM EDT

1.25USD+0.866%(+0.01)154,073

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.1800	1.2550	1.1700	1.2500	+8.696%	3,614,346	0.000%
2026-08-06	1.1400	1.1900	1.1200	1.1500	0.000%	2,496,345	+8.696%
2026-08-05	1.1900	1.1900	1.1300	1.1500	0.000%	2,309,694	+8.696%
2026-08-04	1.1000	1.2200	1.1000	1.1500	+6.481%	4,416,434	+8.696%
2026-08-03	1.1100	1.1300	1.0300	1.0800	-0.917%	7,205,358	+15.741%
2026-07-31	1.1400	1.1500	1.0800	1.0900	-3.540%	2,955,094	+14.679%
2026-07-30	1.1040	1.1400	1.0600	1.1300	+6.604%	3,515,622	+10.619%
2026-07-29	1.1500	1.1600	1.0600	1.0600	-7.826%	3,790,292	+17.925%
2026-07-28	1.1800	1.1800	1.1200	1.1500	-3.361%	2,077,772	+8.696%
2026-07-27	1.1600	1.2399	1.1600	1.1900	+4.386%	2,076,607	+5.042%
2026-07-24	1.2000	1.2200	1.1400	1.1400	-5.785%	2,826,265	+9.649%
2026-07-23	1.2000	1.2550	1.2000	1.2100	0.000%	1,483,533	+3.306%
2026-07-22	1.2200	1.2600	1.2000	1.2100	-0.820%	2,859,416	+3.306%
2026-07-21	1.2000	1.2400	1.1900	1.2200	+3.390%	2,241,562	+2.459%
2026-07-20	1.1700	1.1900	1.1600	1.1800	+2.609%	1,810,153	+5.932%
2026-07-17	1.1750	1.2000	1.1450	1.1500	-2.542%	2,551,198	+8.696%
2026-07-16	1.2300	1.2300	1.1600	1.1800	-3.279%	2,705,425	+5.932%
2026-07-15	1.2600	1.2763	1.1800	1.2200	-2.400%	2,206,379	+2.459%
2026-07-14	1.2500	1.2900	1.2400	1.2500	+2.459%	2,504,956	0.000%
2026-07-13	1.3500	1.3500	1.2200	1.2200	-7.576%	4,711,030	+2.459%
2026-07-10	1.3400	1.3600	1.3000	1.3200	0.000%	2,081,996	-5.303%
2026-07-09	1.3100	1.3500	1.2900	1.3200	+1.538%	2,203,465	-5.303%
2026-07-08	1.2500	1.3200	1.2401	1.3000	+3.175%	2,533,808	-3.846%
2026-07-07	1.3000	1.3000	1.2400	1.2600	-5.263%	2,771,085	-0.794%
2026-07-06	1.3200	1.3550	1.3000	1.3300	+3.101%	2,181,094	-6.015%
2026-07-02	1.3950	1.4000	1.2700	1.2900	-5.147%	2,672,522	-3.101%
2026-07-01	1.3100	1.4300	1.3100	1.3600	+3.817%	1,808,448	-8.088%
2026-06-30	1.3700	1.3968	1.2900	1.3100	-1.504%	2,080,729	-4.580%
2026-06-29	1.3600	1.3650	1.2945	1.3300	-1.481%	2,243,851	-6.015%
2026-06-26	1.3300	1.3900	1.3100	1.3500	+1.504%	5,846,829	-7.407%
2026-06-25	1.4200	1.4500	1.3300	1.3300	-4.317%	2,218,386	-6.015%
2026-06-24	1.4500	1.4600	1.3800	1.3900	-6.081%	2,000,722	-10.072%
2026-06-23	1.4900	1.5900	1.4700	1.4800	-3.268%	2,686,089	-15.541%
2026-06-22	1.6000	1.6200	1.5050	1.5300	-7.273%	4,093,375	-18.301%
2026-06-18	1.7100	1.7500	1.6000	1.6500	+1.852%	12,419,575	-24.242%
2026-06-17	1.6700	1.7500	1.6000	1.6200	-2.994%	5,171,859	-22.840%
2026-06-16	1.5900	1.7100	1.5250	1.6700	+8.442%	7,870,132	-25.150%
2026-06-15	1.4200	1.5500	1.4100	1.5400	+13.235%	4,787,146	-18.831%
2026-06-12	1.4300	1.4650	1.3600	1.3600	-0.730%	2,402,563	-8.088%
2026-06-11	1.3000	1.3950	1.2900	1.3700	+7.031%	3,385,932	-8.759%
2026-06-10	1.2900	1.3500	1.2700	1.2800	0.000%	2,809,072	-2.344%
2026-06-09	1.3600	1.3900	1.2600	1.2800	-5.185%	3,094,365	-2.344%
2026-06-08	1.4400	1.4500	1.3500	1.3500	-2.174%	2,047,458	-7.407%
2026-06-05	1.5700	1.5700	1.3500	1.3800	-12.934%	3,570,568	-9.420%
2026-06-04	1.6000	1.6700	1.5700	1.5850	+0.316%	1,628,983	-21.136%
2026-06-03	1.7400	1.7400	1.5650	1.5800	-9.195%	3,673,414	-20.886%
2026-06-02	1.6700	1.7850	1.6250	1.7400	+6.098%	5,914,416	-28.161%
2026-06-01	1.6000	1.6900	1.5600	1.6400	+2.500%	2,489,568	-23.780%
2026-05-29	1.5500	1.6150	1.5029	1.6000	+1.911%	2,084,003	-21.875%
2026-05-28	1.5500	1.6000	1.5100	1.5700	+1.948%	1,660,490	-20.382%
2026-05-27	1.5900	1.6000	1.5100	1.5400	-3.145%	2,278,571	-18.831%
2026-05-26	1.5100	1.6200	1.5000	1.5900	+7.432%	2,522,491	-21.384%
2026-05-22	1.4800	1.5300	1.4700	1.4800	+0.680%	1,867,111	-15.541%
2026-05-21	1.4500	1.4900	1.4150	1.4700	+4.255%	2,342,965	-14.966%
2026-05-20	1.4000	1.4299	1.3500	1.4100	+1.439%	2,315,442	-11.348%
2026-05-19	1.4900	1.5000	1.3400	1.3900	-4.795%	4,632,547	-10.072%
2026-05-18	1.5500	1.5600	1.4500	1.4600	-3.947%	2,423,754	-14.384%
2026-05-15	1.5600	1.5700	1.5100	1.5200	-6.173%	2,547,342	-17.763%
2026-05-14	1.6250	1.6700	1.5700	1.6200	+1.887%	2,822,121	-22.840%
2026-05-13	1.6500	1.6599	1.5500	1.5900	-3.636%	3,637,164	-21.384%
2026-05-12	1.6200	1.6600	1.5800	1.6500	-1.198%	3,416,802	-24.242%
2026-05-11	1.7000	1.7400	1.6200	1.6700	+0.906%	4,510,289	-25.150%
2026-05-08	1.8800	1.8800	1.6500	1.6550	-11.497%	7,747,544	-24.471%
2026-05-07	1.9500	1.9750	1.8500	1.8700	-3.608%	2,094,044	-33.155%
2026-05-06	1.8800	1.9697	1.8450	1.9400	+4.301%	3,810,142	-35.567%
2026-05-05	1.8600	1.9000	1.8200	1.8600	0.000%	1,926,529	-32.796%
2026-05-04	1.8600	1.9200	1.8300	1.8600	-0.535%	1,764,521	-32.796%
2026-05-01	1.9350	1.9400	1.8050	1.8700	-4.592%	2,671,628	-33.155%
2026-04-30	1.8600	1.9800	1.8500	1.9600	+5.946%	2,774,878	-36.224%
2026-04-29	1.9200	1.9200	1.8340	1.8500	-3.141%	1,396,000	-32.432%
2026-04-28	1.9600	1.9600	1.8600	1.9100	-2.551%	1,372,078	-34.555%
2026-04-27	1.9400	2.0000	1.9200	1.9600	+1.031%	1,796,519	-36.224%
2026-04-24	2.0000	2.0300	1.9250	1.9400	-2.020%	1,955,381	-35.567%
2026-04-23	2.1600	2.1800	1.9450	1.9800	-4.808%	2,387,931	-36.869%
2026-04-22	2.0200	2.0900	1.9700	2.0800	+6.122%	2,005,822	-39.904%
2026-04-21	2.1400	2.1400	1.9400	1.9600	-7.981%	3,110,153	-36.224%
2026-04-20	2.0850	2.1400	2.0200	2.1300	+1.429%	1,842,125	-41.315%
2026-04-17	2.1580	2.1800	2.0700	2.1000	-0.943%	2,427,334	-40.476%
2026-04-16	2.1100	2.1400	2.0600	2.1200	+0.952%	2,416,018	-41.038%
2026-04-15	1.9700	2.1400	1.9700	2.1000	+7.692%	5,044,285	-40.476%
2026-04-14	1.9200	1.9800	1.8900	1.9500	+4.278%	2,390,645	-35.897%
2026-04-13	1.7600	1.8800	1.7100	1.8700	+5.056%	2,000,138	-33.155%
2026-04-10	1.8500	1.8900	1.7650	1.7800	-2.732%	1,169,253	-29.775%
2026-04-09	1.8400	1.8600	1.7850	1.8300	+0.549%	1,410,582	-31.694%
2026-04-08	1.9400	1.9900	1.7900	1.8200	0.000%	3,080,387	-31.319%
2026-04-07	1.8800	1.8900	1.7645	1.8200	-3.191%	1,718,254	-31.319%
2026-04-06	1.8800	1.9100	1.8400	1.8800	-1.053%	1,951,240	-33.511%
2026-04-02	1.8500	1.9500	1.8120	1.9000	-0.524%	1,423,822	-34.211%
2026-04-01	1.9100	1.9800	1.8500	1.9100	+6.111%	2,294,315	-34.555%
2026-03-31	1.7300	1.8150	1.7100	1.8000	+7.143%	2,215,524	-30.556%
2026-03-30	1.7900	1.8200	1.6700	1.6800	-6.145%	1,646,718	-25.595%
2026-03-27	1.7600	1.8400	1.7100	1.7900	+1.705%	3,221,082	-30.168%
2026-03-26	1.8300	1.8600	1.7500	1.7600	-5.376%	1,467,847	-28.977%
2026-03-25	1.8900	1.9250	1.8400	1.8600	+0.541%	2,033,916	-32.796%
2026-03-24	1.8000	1.8750	1.7600	1.8500	+1.648%	2,347,060	-32.432%
2026-03-23	1.7700	1.8600	1.6900	1.8200	+5.814%	2,845,744	-31.319%
2026-03-20	1.8300	1.8400	1.6550	1.7200	-5.495%	5,958,476	-27.326%
2026-03-19	1.8300	1.8500	1.7600	1.8200	-5.208%	3,291,769	-31.319%
2026-03-18	1.9800	1.9800	1.8900	1.9200	-3.030%	2,202,629	-34.896%
2026-03-17	1.9500	2.0000	1.9100	1.9800	+1.538%	2,238,687	-36.869%
2026-03-16	2.0500	2.0500	1.8881	1.9500	-4.878%	3,015,608	-35.897%
2026-03-13	2.1100	2.1650	2.0100	2.0500	-1.914%	3,666,224	-39.024%
2026-03-12	1.9950	2.1000	1.9700	2.0900	+5.556%	3,610,374	-40.191%
2026-03-11	2.0500	2.0600	1.9550	1.9800	-3.415%	2,439,606	-36.869%
2026-03-10	2.0200	2.1100	1.9700	2.0500	+4.592%	3,594,875	-39.024%
2026-03-09	1.8900	1.9700	1.7900	1.9600	+2.083%	4,180,610	-36.224%
2026-03-06	1.9900	2.0100	1.9000	1.9200	-4.478%	2,880,558	-34.896%
2026-03-05	2.1100	2.1200	1.9520	2.0100	-4.739%	4,303,739	-37.811%
2026-03-04	2.1700	2.2200	2.0650	2.1100	-2.315%	3,546,241	-40.758%
2026-03-03	2.2100	2.2400	2.0900	2.1600	-6.897%	4,790,473	-42.130%
2026-03-02	2.6450	2.7100	2.0900	2.3200	-14.074%	14,461,898	-46.121%
2026-02-27	2.7000	2.7350	2.6500	2.7000	-2.174%	1,774,340	-53.704%
2026-02-26	2.7400	2.7850	2.6150	2.7600	0.000%	1,748,377	-54.710%
2026-02-25	2.7400	2.8100	2.7050	2.7600	+2.222%	2,047,586	-54.710%
2026-02-24	2.6100	2.7450	2.5300	2.7000	+3.448%	2,018,771	-53.704%
2026-02-23	2.6200	2.7000	2.5600	2.6100	-0.382%	2,013,864	-52.107%
2026-02-20	2.6200	2.7050	2.5500	2.6200	0.000%	2,436,451	-52.290%
2026-02-19	2.5100	2.6400	2.4400	2.6200	+3.968%	2,464,624	-52.290%
2026-02-18	2.5250	2.6200	2.4600	2.5200	+1.205%	2,895,550	-50.397%
2026-02-17	2.6000	2.6200	2.4150	2.4900	-5.682%	2,711,266	-49.799%
2026-02-13	2.6500	2.7300	2.6100	2.6400	-1.124%	2,330,633	-52.652%
2026-02-12	2.8000	2.8150	2.6300	2.6700	-4.301%	2,266,483	-53.184%
2026-02-11	2.7950	2.8700	2.7100	2.7900	+1.087%	1,893,776	-55.197%
2026-02-10	2.9000	2.9000	2.7450	2.7600	-1.429%	2,602,392	-54.710%
2026-02-09	2.7100	2.8450	2.7000	2.8000	+3.704%	2,763,387	-55.357%
2026-02-06	2.7200	2.7500	2.6300	2.7000	+3.448%	3,265,187	-53.704%
2026-02-05	2.7850	2.8300	2.5950	2.6100	-8.421%	2,456,072	-52.107%
2026-02-04	3.1100	3.1300	2.7400	2.8500	-7.767%	3,390,541	-56.140%
2026-02-03	3.0100	3.1050	2.9150	3.0900	+6.920%	3,690,544	-59.547%
2026-02-02	3.1450	3.2299	2.8700	2.8900	-9.119%	5,162,785	-56.747%
2026-01-30	3.4200	3.5000	3.0600	3.1800	-10.674%	5,645,968	-60.692%
2026-01-29	3.6450	3.6500	3.3150	3.5600	-2.198%	3,428,910	-64.888%
2026-01-28	3.4200	3.6750	3.4150	3.6400	+9.309%	5,239,159	-65.659%
2026-01-27	3.2000	3.3850	3.0900	3.3300	+4.063%	3,860,621	-62.462%
2026-01-26	3.3500	3.5800	3.1250	3.2000	-2.736%	4,540,941	-60.938%
2026-01-23	3.3500	3.3500	3.2200	3.2900	0.000%	2,763,531	-62.006%
2026-01-22	3.3500	3.4800	3.2800	3.2900	+0.920%	4,126,187	-62.006%
2026-01-21	3.1600	3.3300	3.1000	3.2600	+5.502%	4,326,292	-61.656%
2026-01-20	3.1500	3.2700	3.0550	3.0900	-0.323%	4,598,866	-59.547%
2026-01-16	3.1650	3.2350	3.0800	3.1000	+0.977%	3,628,450	-59.677%
2026-01-15	3.0200	3.2100	2.9700	3.0700	+1.320%	4,503,324	-59.283%
2026-01-14	2.8400	3.0700	2.7900	3.0300	+5.575%	3,082,478	-58.746%
2026-01-13	3.0000	3.0335	2.8525	2.8700	-3.691%	2,179,776	-56.446%
2026-01-12	2.8000	3.0100	2.7034	2.9800	+7.581%	2,970,826	-58.054%
2026-01-09	2.8300	2.9600	2.7350	2.7700	-1.423%	2,491,210	-54.874%
2026-01-08	2.8900	2.9100	2.7700	2.8100	-2.768%	1,880,426	-55.516%
2026-01-07	2.8300	2.9100	2.7850	2.8900	+1.761%	1,759,718	-56.747%
2026-01-06	2.8400	2.9050	2.7300	2.8400	+2.158%	2,882,219	-55.986%
2026-01-05	2.7500	2.8500	2.7200	2.7800	+2.206%	3,349,662	-55.036%
2026-01-02	2.5300	2.7500	2.5100	2.7200	+9.677%	4,624,524	-54.044%
2025-12-31	2.3700	2.5550	2.3601	2.4800	+4.202%	3,536,830	-49.597%
2025-12-30	2.4200	2.4400	2.3500	2.3800	-1.653%	2,328,762	-47.479%
2025-12-29	2.4100	2.5400	2.4000	2.4200	-1.224%	1,818,278	-48.347%
2025-12-26	2.5000	2.5100	2.4040	2.4500	-2.000%	931,033	-48.980%
2025-12-24	2.5300	2.5550	2.4850	2.5000	-1.961%	889,964	-50.000%
2025-12-23	2.6200	2.7100	2.5400	2.5500	-3.042%	1,928,457	-50.980%
2025-12-22	2.7300	2.7750	2.6200	2.6300	-1.866%	3,122,781	-52.471%
2025-12-19	2.4100	2.7150	2.3800	2.6800	+14.043%	13,377,719	-53.358%
2025-12-18	2.3400	2.4000	2.3100	2.3500	+2.620%	2,574,045	-46.809%
2025-12-17	2.4100	2.4600	2.2800	2.2900	-3.782%	2,931,896	-45.415%
2025-12-16	2.3900	2.4400	2.3325	2.3800	-1.245%	2,297,469	-47.479%
2025-12-15	2.7200	2.7400	2.3300	2.4100	-9.738%	7,525,823	-48.133%
2025-12-12	2.8450	2.8450	2.6000	2.6700	-5.654%	2,008,365	-53.184%
2025-12-11	2.7500	2.8700	2.7300	2.8300	+1.799%	1,589,080	-55.830%
2025-12-10	2.7900	2.8100	2.6550	2.7800	-1.767%	1,770,769	-55.036%
2025-12-09	2.8100	2.8900	2.7948	2.8300	-1.049%	1,187,009	-55.830%
2025-12-08	2.9000	2.9000	2.8150	2.8600	+0.351%	1,299,437	-56.294%
2025-12-05	3.0700	3.0750	2.8500	2.8500	-6.250%	1,798,784	-56.140%
2025-12-04	2.8300	3.0650	2.7100	3.0400	+7.420%	3,258,930	-58.882%
2025-12-03	2.7200	2.8400	2.6300	2.8300	+4.815%	2,265,820	-55.830%
2025-12-02	2.6300	2.7500	2.6300	2.7000	+1.887%	1,823,672	-53.704%
2025-12-01	2.6800	2.7650	2.6200	2.6500	-2.930%	1,527,353	-52.830%
2025-11-28	2.7000	2.7650	2.6650	2.7300	+1.866%	1,453,623	-54.212%
2025-11-26	2.6200	2.7050	2.6100	2.6800	+1.132%	1,408,341	-53.358%
2025-11-25	2.5700	2.6600	2.4700	2.6500	+3.113%	1,726,760	-52.830%
2025-11-24	2.4900	2.5755	2.3750	2.5700	+7.083%	2,746,943	-51.362%
2025-11-21	2.3800	2.4400	2.2717	2.4000	-1.235%	3,575,888	-47.917%
2025-11-20	2.6700	2.7500	2.4200	2.4300	-7.605%	2,610,655	-48.560%
2025-11-19	2.4900	2.6999	2.4900	2.6300	+5.622%	2,780,009	-52.471%
2025-11-18	2.4100	2.5250	2.3800	2.4900	+0.810%	2,345,810	-49.799%
2025-11-17	2.6900	2.7106	2.4600	2.4700	-9.524%	2,335,906	-49.393%
2025-11-14	2.4400	2.7800	2.4034	2.7300	+6.641%	4,077,881	-54.212%
2025-11-13	2.6500	2.7100	2.5100	2.5600	-4.833%	1,819,128	-51.172%
2025-11-12	2.6500	2.7400	2.6150	2.6900	+1.128%	1,982,361	-53.532%
2025-11-11	2.7100	2.7100	2.5500	2.6600	-3.273%	2,218,663	-53.008%
2025-11-10	2.8100	2.8200	2.6500	2.7500	+4.167%	2,998,563	-54.545%
2025-11-07	2.5100	2.6400	2.4445	2.6400	+2.724%	2,781,860	-52.652%
2025-11-06	2.6500	2.6899	2.4800	2.5700	-3.383%	2,433,431	-51.362%
2025-11-05	2.6900	2.7050	2.5700	2.6600	-1.115%	4,067,983	-53.008%
2025-11-04	2.7800	2.8252	2.6600	2.6900	-6.272%	2,981,860	-53.532%
2025-11-03	3.0750	3.1300	2.8400	2.8700	-7.120%	2,869,287	-56.446%
2025-10-31	3.2200	3.2700	3.0800	3.0900	-4.630%	2,939,386	-59.547%
2025-10-30	3.0300	3.2700	3.0050	3.2400	+4.180%	3,098,802	-61.420%
2025-10-29	3.2000	3.2200	3.0600	3.1100	-1.893%	3,634,112	-59.807%
2025-10-28	3.0900	3.3600	3.0650	3.1700	+8.935%	6,571,529	-60.568%
2025-10-27	3.0100	3.0100	2.8535	2.9100	-3.322%	3,241,142	-57.045%
2025-10-24	2.9850	3.0500	2.9100	3.0100	+2.034%	3,545,604	-58.472%
2025-10-23	2.9000	3.0650	2.8850	2.9500	+1.549%	4,970,769	-57.627%
2025-10-22	2.7300	2.9300	2.7200	2.9050	+0.868%	5,353,240	-56.971%
2025-10-21	3.1950	3.1950	2.8000	2.8800	-11.385%	7,877,820	-56.597%
2025-10-20	3.4000	3.4000	3.1100	3.2500	0.000%	4,527,915	-61.538%
2025-10-17	3.3700	3.4700	3.1400	3.2500	-7.407%	5,245,072	-61.538%
2025-10-16	4.0800	4.1850	3.4900	3.5100	-13.759%	8,805,656	-64.387%
2025-10-15	3.8700	4.1000	3.6500	4.0700	+11.202%	14,374,308	-69.287%
2025-10-14	3.5700	3.8100	3.3100	3.6600	0.000%	7,857,314	-65.847%
2025-10-13	3.5100	3.7200	3.4800	3.6600	+8.605%	5,728,645	-65.847%
2025-10-10	3.4500	3.6200	3.3501	3.3700	-1.462%	5,778,052	-62.908%
2025-10-09	3.4800	3.5600	3.3800	3.4200	-1.441%	3,188,729	-63.450%
2025-10-08	3.5200	3.5800	3.3700	3.4700	+0.872%	4,752,583	-63.977%
2025-10-07	3.3600	3.5389	3.3100	3.4400	+2.077%	4,198,739	-63.663%
2025-10-06	3.2730	3.4798	3.2400	3.3700	+3.692%	4,153,878	-62.908%
2025-10-03	3.3300	3.4800	3.2100	3.2500	-1.813%	5,370,435	-61.538%
2025-10-02	3.2000	3.3350	3.1150	3.3100	+4.088%	4,315,355	-62.236%
2025-10-01	3.2000	3.2000	3.0800	3.1800	-0.935%	3,457,342	-60.692%
2025-09-30	3.0500	3.2350	3.0500	3.2100	+3.883%	4,108,061	-61.059%
2025-09-29	3.1500	3.2099	3.0501	3.0900	+0.325%	2,837,960	-59.547%
2025-09-26	3.2200	3.2686	3.0601	3.0800	-3.448%	3,161,821	-59.416%
2025-09-25	3.0200	3.2600	2.9600	3.1900	+2.244%	6,470,021	-60.815%
2025-09-24	3.1100	3.3700	3.1000	3.1200	+0.971%	7,448,414	-59.936%
2025-09-23	3.0300	3.2800	2.8900	3.0900	+6.552%	8,209,832	-59.547%
2025-09-22	2.8700	2.9500	2.7100	2.9000	+3.943%	4,978,626	-56.897%
2025-09-19	2.6000	2.8500	2.6000	2.7900	+6.897%	8,097,015	-55.197%
2025-09-18	2.6000	2.6499	2.4900	2.6100	+1.163%	2,744,610	-52.107%
2025-09-17	2.5200	2.6350	2.5000	2.5800	+2.789%	5,099,429	-51.550%
2025-09-16	2.5900	2.5900	2.4700	2.5100	-0.397%	2,916,318	-50.199%
2025-09-15	2.2600	2.5900	2.2100	2.5200	+13.004%	8,370,438	-50.397%
2025-09-12	2.3200	2.3200	2.2200	2.2300	-4.701%	2,167,469	-43.946%
2025-09-11	2.3100	2.3700	2.2700	2.3400	0.000%	2,258,727	-46.581%
2025-09-10	2.3500	2.3600	2.2800	2.3400	+1.739%	2,569,609	-46.581%
2025-09-09	2.3200	2.3700	2.2600	2.3000	-2.542%	3,365,487	-45.652%
2025-09-08	2.3500	2.3600	2.2700	2.3600	+1.288%	1,731,680	-47.034%
2025-09-05	2.3300	2.3650	2.2650	2.3300	+0.431%	2,265,927	-46.352%
2025-09-04	2.3600	2.3702	2.2700	2.3200	-1.695%	2,137,066	-46.121%
2025-09-03	2.4000	2.4300	2.3400	2.3600	-0.840%	3,192,596	-47.034%
2025-09-02	2.3100	2.4000	2.2400	2.3800	0.000%	3,423,454	-47.479%
2025-08-29	2.4100	2.5100	2.3400	2.3800	+1.277%	3,680,035	-47.479%
2025-08-28	2.2950	2.3800	2.2700	2.3500	+3.070%	8,787,866	-46.809%
2025-08-27	2.3700	2.4050	2.2700	2.2800	-2.979%	2,468,649	-45.175%
2025-08-26	2.2600	2.4200	2.2600	2.3500	+3.070%	6,960,973	-46.809%
2025-08-25	2.3800	2.3800	2.2750	2.2800	-3.797%	6,466,827	-45.175%
2025-08-22	2.2550	2.3850	2.2100	2.3700	+7.483%	8,170,574	-47.257%
2025-08-21	2.1700	2.2100	2.1300	2.2050	+3.279%	5,510,228	-43.311%
2025-08-20	2.2950	2.3000	2.0600	2.1350	-17.248%	22,990,795	-41.452%
2025-08-19	2.8800	2.8900	2.5500	2.5800	-9.474%	2,506,431	-51.550%
2025-08-18	2.7600	2.8500	2.6812	2.8500	+4.015%	1,631,326	-56.140%
2025-08-15	2.8000	2.8200	2.7000	2.7400	-2.143%	1,224,064	-54.380%
2025-08-14	2.7400	2.8550	2.7100	2.8000	0.000%	1,441,531	-55.357%
2025-08-13	2.8700	2.9000	2.7100	2.8000	-0.356%	1,864,160	-55.357%
2025-08-12	2.7900	2.8800	2.7200	2.8100	+3.690%	2,463,890	-55.516%
2025-08-11	2.6800	2.8200	2.6000	2.7100	+1.498%	1,881,792	-53.875%
2025-08-08	2.7200	2.8600	2.6700	2.6700	-0.743%	1,682,192	-53.184%
2025-08-07	2.7900	2.8400	2.6200	2.6900	-2.888%	1,857,786	-53.532%
2025-08-06	2.7500	2.8400	2.7200	2.7700	+1.465%	1,361,453	-54.874%
2025-08-05	2.6400	2.7600	2.5700	2.7300	+1.866%	2,030,096	-54.212%
2025-08-04	2.5800	2.6900	2.5550	2.6800	+5.512%	1,071,439	-53.358%
2025-08-01	2.5500	2.5600	2.3900	2.5400	-3.788%	2,856,960	-50.787%
2025-07-31	2.6400	2.7050	2.5900	2.6400	-1.493%	3,591,929	-52.652%
2025-07-30	2.7300	2.8500	2.6500	2.6800	-3.249%	1,912,358	-53.358%
2025-07-29	3.0600	3.0600	2.7500	2.7700	-9.180%	3,335,351	-54.874%
2025-07-28	3.0900	3.1000	2.8800	3.0500	+0.329%	3,320,378	-59.016%
2025-07-25	3.1100	3.1100	2.9100	3.0400	-1.618%	1,950,661	-58.882%
2025-07-24	3.1600	3.1650	3.0347	3.0900	-2.215%	2,566,864	-59.547%
2025-07-23	3.0550	3.2000	2.9850	3.1600	+4.636%	2,555,485	-60.443%
2025-07-22	2.9100	3.0700	2.9100	3.0200	+2.721%	2,319,173	-58.609%
2025-07-21	3.0300	3.0900	2.9300	2.9400	-1.342%	2,186,543	-57.483%
2025-07-18	2.9800	3.0199	2.8901	2.9800	+0.337%	2,095,941	-58.054%
2025-07-17	2.9300	2.9700	2.8500	2.9700	+1.365%	2,631,312	-57.912%
2025-07-16	2.8100	2.9350	2.7800	2.9300	+3.534%	1,938,784	-57.338%
2025-07-15	2.8300	2.8465	2.6450	2.8300	+1.434%	2,555,126	-55.830%
2025-07-14	2.6800	2.8000	2.6400	2.7900	+4.104%	1,839,211	-55.197%
2025-07-11	2.5700	2.7250	2.5300	2.6800	+3.475%	1,625,682	-53.358%
2025-07-10	2.6100	2.6998	2.5200	2.5900	-0.766%	3,241,575	-51.737%
2025-07-09	2.6800	2.6900	2.5700	2.6100	-2.430%	1,868,203	-52.107%
2025-07-08	2.8800	2.8850	2.6350	2.6750	-7.439%	2,567,870	-53.271%
2025-07-07	2.8660	2.9600	2.7900	2.8900	-1.365%	2,613,024	-56.747%
2025-07-03	2.9100	2.9600	2.8150	2.9300	+1.736%	2,100,395	-57.338%
2025-07-02	2.7900	2.9600	2.7700	2.8800	+4.348%	3,952,952	-56.597%
2025-07-01	2.9000	2.9000	2.6700	2.7600	-3.497%	2,585,069	-54.710%
2025-06-30	2.6600	2.9300	2.6200	2.8600	+7.925%	5,559,265	-56.294%
2025-06-27	2.7000	2.8200	2.5950	2.6500	-2.214%	6,533,864	-52.830%
2025-06-26	2.5100	2.7500	2.4900	2.7100	+9.717%	4,558,944	-53.875%
2025-06-25	2.5800	2.5900	2.4400	2.4700	-2.756%	3,117,618	-49.393%
2025-06-24	2.4750	2.6100	2.4300	2.5400	+8.085%	4,540,386	-50.787%
2025-06-23	2.2900	2.4000	2.2600	2.3500	+0.427%	2,730,541	-46.809%
2025-06-20	2.4700	2.4800	2.2500	2.3400	-4.098%	8,104,641	-46.581%
2025-06-18	2.4100	2.4600	2.3450	2.4400	+1.245%	3,004,903	-48.770%
2025-06-17	2.4250	2.4600	2.3700	2.4100	-0.413%	2,427,482	-48.133%
2025-06-16	2.3300	2.6200	2.3250	2.4200	+10.502%	5,571,053	-48.347%
2025-06-13	2.0300	2.2300	2.0200	2.1900	+4.785%	2,275,773	-42.922%
2025-06-12	2.0800	2.1200	2.0300	2.0900	-0.948%	1,701,448	-40.191%
2025-06-11	2.1000	2.1750	2.0711	2.1100	+0.957%	2,407,443	-40.758%
2025-06-10	2.3100	2.3100	2.0550	2.0900	-7.726%	2,736,640	-40.191%
2025-06-09	2.1800	2.4200	2.1300	2.2650	+5.841%	4,901,044	-44.812%
2025-06-06	2.1700	2.1700	2.0600	2.1400	0.000%	2,282,361	-41.589%
2025-06-05	2.1400	2.1900	2.0501	2.1400	+0.469%	1,936,513	-41.589%
2025-06-04	2.2200	2.2400	2.0950	2.1300	-2.740%	2,387,693	-41.315%
2025-06-03	2.0300	2.2400	2.0000	2.1900	+14.063%	4,132,308	-42.922%
2025-06-02	2.0000	2.0400	1.9200	1.9200	-4.478%	1,948,481	-34.896%
2025-05-30	2.0200	2.0400	1.9800	2.0100	-1.471%	2,515,407	-37.811%
2025-05-29	2.1700	2.2400	2.0300	2.0400	-3.774%	2,874,148	-38.725%
2025-05-28	2.1400	2.1600	2.0600	2.1200	-0.935%	3,609,075	-41.038%
2025-05-27	2.0700	2.2150	2.0500	2.1400	+8.629%	4,793,069	-41.589%
2025-05-23	1.7700	1.9800	1.7100	1.9700	+23.125%	7,414,940	-36.548%
2025-05-22	1.6000	1.6300	1.5446	1.6000	-0.621%	1,348,330	-21.875%
2025-05-21	1.5900	1.6900	1.5800	1.6100	+0.625%	1,675,044	-22.360%
2025-05-20	1.6100	1.6100	1.5400	1.6000	0.000%	2,161,003	-21.875%
2025-05-19	1.6000	1.6100	1.5600	1.6000	-2.439%	1,341,682	-21.875%
2025-05-16	1.7099	1.7200	1.6111	1.6400	-5.202%	2,306,783	-23.780%
2025-05-15	1.7300	1.7400	1.6650	1.7300	-1.143%	1,068,059	-27.746%
2025-05-14	1.7200	1.7800	1.7000	1.7500	+2.339%	1,345,944	-28.571%
2025-05-13	1.7500	1.7700	1.6800	1.7100	-2.841%	1,730,687	-26.901%
2025-05-12	1.7700	1.8000	1.7200	1.7600	+3.529%	2,437,990	-28.977%
2025-05-09	1.7000	1.7200	1.6250	1.7000	0.000%	3,094,873	-26.471%
2025-05-08	1.6000	1.7250	1.6000	1.7000	+6.250%	2,764,051	-26.471%
2025-05-07	1.6400	1.6500	1.5611	1.6000	-1.840%	2,361,138	-21.875%
2025-05-06	1.5500	1.6400	1.5200	1.6300	+3.822%	3,008,963	-23.313%
2025-05-05	1.6298	1.6400	1.5500	1.5700	-2.484%	1,494,084	-20.382%
2025-05-02	1.5800	1.6400	1.5450	1.6100	+3.871%	2,225,807	-22.360%
2025-05-01	1.5100	1.6099	1.5100	1.5500	+2.649%	1,522,241	-19.355%
2025-04-30	1.5700	1.5700	1.5000	1.5100	-4.430%	1,380,400	-17.219%
2025-04-29	1.6300	1.6500	1.5600	1.5800	-3.067%	1,850,172	-20.886%
2025-04-28	1.5800	1.6500	1.5150	1.6300	+1.875%	1,416,468	-23.313%
2025-04-25	1.6200	1.6500	1.5400	1.6000	-0.621%	1,568,109	-21.875%
2025-04-24	1.4000	1.6200	1.4000	1.6100	+13.380%	2,125,445	-22.360%
2025-04-23	1.3300	1.4400	1.3300	1.4200	+9.231%	1,444,315	-11.972%
2025-04-22	1.3300	1.3400	1.2800	1.3000	+0.775%	1,014,527	-3.846%
2025-04-21	1.3900	1.4050	1.2650	1.2900	-7.857%	1,768,838	-3.101%
2025-04-17	1.3350	1.4400	1.3000	1.4000	+5.263%	1,647,657	-10.714%
2025-04-16	1.2500	1.4100	1.2500	1.3300	+3.101%	1,974,836	-6.015%
2025-04-15	1.3400	1.3600	1.2600	1.2900	-2.273%	1,411,088	-3.101%
2025-04-14	1.3650	1.3800	1.3000	1.3200	-2.222%	1,810,843	-5.303%
2025-04-11	1.2200	1.3700	1.2200	1.3500	+11.570%	1,867,465	-7.407%
2025-04-10	1.2400	1.2600	1.1300	1.2100	-3.968%	1,466,027	+3.306%
2025-04-09	1.1400	1.2800	1.1000	1.2600	+6.780%	4,282,817	-0.794%
2025-04-08	1.3000	1.3400	1.1400	1.1800	-0.840%	2,457,176	+5.932%
2025-04-07	1.1100	1.2400	1.0620	1.1900	+2.586%	2,600,324	+5.042%
2025-04-04	1.1000	1.1700	1.0100	1.1600	-1.695%	1,963,467	+7.759%
2025-04-03	1.2500	1.2700	1.1700	1.1800	-7.087%	2,973,771	+5.932%
2025-04-02	1.3200	1.3300	1.2350	1.2700	-4.511%	1,917,990	-1.575%
2025-04-01	1.3600	1.3900	1.2819	1.3300	-2.920%	2,180,071	-6.015%
2025-03-31	1.2700	1.4100	1.2500	1.3700	+4.580%	4,074,463	-8.759%
2025-03-28	1.4000	1.4000	1.2706	1.3100	-5.755%	2,045,505	-4.580%
2025-03-27	1.4400	1.4700	1.3800	1.3900	-4.795%	1,445,314	-10.072%
2025-03-26	1.5400	1.5500	1.4300	1.4600	-5.806%	2,155,617	-14.384%
2025-03-25	1.6500	1.6700	1.5000	1.5500	-4.908%	1,911,763	-19.355%
2025-03-24	1.6600	1.6700	1.5850	1.6300	-1.212%	1,257,656	-23.313%
2025-03-21	1.6500	1.6900	1.5500	1.6500	-0.602%	2,362,587	-24.242%
2025-03-20	1.5900	1.6800	1.5600	1.6600	+1.220%	1,613,942	-24.699%
2025-03-19	1.5600	1.6700	1.5200	1.6400	+5.806%	1,665,287	-23.780%
2025-03-18	1.5500	1.5900	1.4845	1.5500	+0.649%	2,486,629	-19.355%
2025-03-17	1.5000	1.5800	1.4350	1.5400	+6.207%	1,549,581	-18.831%
2025-03-14	1.4200	1.4800	1.3900	1.4500	+3.571%	1,254,501	-13.793%
2025-03-13	1.4400	1.4400	1.3350	1.4000	-0.709%	2,370,297	-10.714%
2025-03-12	1.5300	1.5700	1.4000	1.4100	-6.312%	2,197,920	-11.348%
2025-03-11	1.4500	1.5400	1.4300	1.5050	+4.152%	1,899,668	-16.944%
2025-03-10	1.6000	1.6050	1.3800	1.4450	-10.248%	2,275,296	-13.495%
2025-03-07	1.6650	1.6900	1.5500	1.6100	-2.424%	2,113,074	-22.360%
2025-03-06	1.7850	1.7850	1.6000	1.6500	-6.780%	2,835,862	-24.242%
2025-03-05	1.7200	1.7800	1.6010	1.7700	+4.734%	3,059,996	-29.379%
2025-03-04	1.4050	1.7100	1.3600	1.6900	+25.185%	8,496,370	-26.036%
2025-03-03	2.4000	2.4600	1.2600	1.3500	-46.429%	21,491,876	-7.407%
2025-02-28	2.4800	2.5250	2.4198	2.5200	+1.205%	1,063,272	-50.397%
2025-02-27	2.6300	2.6600	2.4700	2.4900	-3.113%	1,306,104	-49.799%
2025-02-26	2.5100	2.6700	2.5100	2.5700	+3.629%	1,571,926	-51.362%
2025-02-25	2.5200	2.5650	2.4650	2.4800	-2.745%	1,855,327	-49.597%
2025-02-24	2.6200	2.6900	2.5100	2.5500	-3.409%	1,683,418	-50.980%
2025-02-21	2.7600	2.8000	2.6050	2.6400	-3.650%	1,639,315	-52.652%
2025-02-20	2.7500	2.8300	2.7300	2.7400	-0.364%	845,526	-54.380%
2025-02-19	2.8000	2.8100	2.7010	2.7500	-2.135%	1,003,444	-54.545%
2025-02-18	2.7600	2.8400	2.7100	2.8100	+0.357%	1,409,796	-55.516%

.dark-mode .MNjtT3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNjtT3{ color: #333333; background-color: white; border: 2px solid #333333; }EUenCore Energy Corp.stock NASDAQ

EU
enCore Energy Corp.
stock NASDAQ