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

4.710 -0.140 (-2.89%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 4.580 4.580 4.399 4.410 896,406 -0.19(-4.13%)
Apr 29, 2024 4.520 4.620 4.510 4.600 930,727 +0.14(+3.14%)
Apr 26, 2024 4.400 4.470 4.360 4.460 765,052 +0.07(+1.59%)
Apr 25, 2024 4.350 4.400 4.275 4.390 712,828 +0.02(+0.46%)
Apr 24, 2024 4.250 4.390 4.220 4.370 582,018 +0.08(+1.86%)
Apr 23, 2024 4.150 4.300 4.100 4.290 959,084 +0.10(+2.39%)
Apr 22, 2024 4.120 4.230 4.080 4.190 663,884 +0.02(+0.48%)
Apr 19, 2024 4.060 4.170 4.060 4.170 727,414 +0.06(+1.46%)
Apr 18, 2024 4.110 4.200 4.100 4.110 588,646 -0.04(-0.96%)
Apr 17, 2024 4.140 4.280 4.055 4.150 1,090,881 -0.01(-0.24%)
Apr 16, 2024 4.130 4.260 4.000 4.160 1,380,198 -0.06(-1.42%)
Apr 15, 2024 4.400 4.435 4.205 4.220 1,066,550 -0.14(-3.21%)
Apr 12, 2024 4.530 4.617 4.340 4.360 1,549,676 -0.17(-3.75%)
Apr 11, 2024 4.360 4.570 4.330 4.530 889,490 +0.19(+4.38%)
Apr 10, 2024 4.250 4.350 4.215 4.340 817,774 +0.01(+0.23%)
Apr 09, 2024 4.430 4.510 4.295 4.330 818,546 -0.02(-0.46%)
Apr 08, 2024 4.500 4.510 4.280 4.350 1,256,845 -0.15(-3.33%)
Apr 05, 2024 4.500 4.590 4.400 4.500 938,746 -0.01(-0.22%)
Apr 04, 2024 4.770 4.780 4.485 4.510 1,386,598 -0.26(-5.45%)
Apr 03, 2024 4.680 4.980 4.640 4.770 1,881,306 +0.14(+3.02%)
Apr 02, 2024 4.500 4.680 4.450 4.630 1,214,895 +0.13(+2.89%)
Apr 01, 2024 4.360 4.510 4.280 4.500 953,729 +0.12(+2.74%)
Mar 28, 2024 4.300 4.400 4.330 4.380 986,768 +0.10(+2.34%)
Mar 27, 2024 4.200 4.280 4.110 4.280 624,335 +0.14(+3.38%)
Mar 26, 2024 4.330 4.370 4.080 4.140 1,727,937 -0.16(-3.72%)
Mar 25, 2024 4.480 4.605 4.290 4.300 825,393 -0.14(-3.15%)
Mar 22, 2024 4.470 4.540 4.410 4.440 800,456 -0.01(-0.22%)
Mar 21, 2024 4.230 4.490 4.180 4.450 1,482,528 +0.28(+6.71%)
Mar 20, 2024 4.010 4.225 3.960 4.170 889,849 +0.12(+2.96%)
Mar 19, 2024 4.050 4.080 3.980 4.050 697,352 -0.02(-0.49%)
Mar 18, 2024 4.090 4.160 3.890 4.070 1,396,565 +0.00(+0.00%)
Mar 15, 2024 3.890 4.110 3.890 4.070 3,704,309 +0.13(+3.30%)
Mar 14, 2024 3.900 3.955 3.765 3.940 1,471,006 -0.02(-0.51%)
Mar 13, 2024 4.160 4.215 3.940 3.960 1,176,261 -0.18(-4.35%)
Mar 12, 2024 4.040 4.190 3.960 4.140 801,066 +0.15(+3.76%)
Mar 11, 2024 3.880 4.040 3.820 3.990 1,088,471 +0.10(+2.57%)
Mar 08, 2024 4.110 4.150 3.845 3.890 949,211 -0.15(-3.71%)
Mar 07, 2024 3.860 4.090 3.860 4.040 808,965 +0.16(+4.12%)
Mar 06, 2024 3.750 3.925 3.745 3.880 1,139,916 +0.10(+2.65%)
Mar 05, 2024 3.820 3.880 3.740 3.780 822,025 -0.07(-1.82%)
Mar 04, 2024 4.050 4.080 3.820 3.850 1,056,837 -0.14(-3.51%)
Mar 01, 2024 3.960 4.075 3.900 3.990 829,130 +0.13(+3.37%)
Feb 29, 2024 3.910 4.000 3.760 3.860 1,331,041 -0.03(-0.77%)
Feb 28, 2024 4.100 4.130 3.890 3.890 793,016 -0.22(-5.35%)
Feb 27, 2024 4.020 4.190 3.990 4.110 943,862 +0.12(+3.01%)
Feb 26, 2024 3.950 4.090 3.910 3.990 1,221,200 -0.02(-0.50%)
Feb 23, 2024 4.280 4.280 4.010 4.010 1,605,451 -0.23(-5.42%)
Feb 22, 2024 4.280 4.285 4.170 4.240 1,440,604 -0.01(-0.24%)
Feb 21, 2024 4.030 4.300 3.980 4.250 1,136,178 +0.15(+3.66%)
Feb 20, 2024 4.230 4.245 4.040 4.100 1,804,646 -0.13(-3.07%)
Feb 16, 2024 4.410 4.410 4.230 4.230 1,606,836 -0.15(-3.42%)
Feb 15, 2024 4.490 4.490 4.345 4.380 1,235,402 -0.08(-1.79%)
Feb 14, 2024 4.500 4.535 4.410 4.460 1,078,097 +0.00(+0.00%)
Feb 13, 2024 4.730 4.750 4.445 4.460 2,054,316 -0.32(-6.69%)
Feb 12, 2024 4.880 4.880 4.690 4.780 1,639,764 +0.01(+0.21%)
Feb 09, 2024 4.690 4.870 4.600 4.770 1,056,528 +0.08(+1.71%)
Feb 08, 2024 4.760 4.840 4.580 4.690 1,768,232 -0.07(-1.47%)
Feb 07, 2024 4.650 4.790 4.550 4.760 1,063,805 +0.15(+3.25%)
Feb 06, 2024 4.660 4.710 4.560 4.610 1,108,780 +0.00(+0.00%)
Feb 05, 2024 4.800 4.800 4.565 4.610 1,506,115 -0.13(-2.74%)
Feb 02, 2024 4.920 4.930 4.735 4.740 1,938,550 -0.10(-2.07%)
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.