Get the Stockscreener App
3.945
3.13%
0.115
After Hours:
3.97
0.025
+0.63%
enCore Energy Corp Stock (EU) Price History
The historical daily chart and data for enCore Energy Corp stock (EU), show that the latest closing stock price as of November 21, 2024, is $3.945.
- enCore Energy Corp all-time high stock price is $5.05, occurred on May 07, 2024.
- The lowest enCore Energy Corp stock price recorded was $2.58 on September 08, 2023. Since then, enCore Energy Corp's stock price has risen over 52.91% to $3.945 now.
- The 52-week high stock price for EU is $5.05, representing a 28.01% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for EU is $3.02, indicating a -23.45% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about EU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $3.96 | $3.80 | $0.155 | 1,212,980.0 | +3.13% |
| Nov 20, 2024 | $4.00 | $3.77 | $0.23 | 690,612.0 | -2.54% |
| Nov 19, 2024 | $3.95 | $3.76 | $0.19 | 1,301,659.0 | +3.97% |
| Nov 18, 2024 | $4.07 | $3.69 | $0.3758 | 1,715,670.0 | +5.29% |
| Nov 15, 2024 | $3.91 | $3.50 | $0.41 | 1,653,463.0 | +0.56% |
| Nov 14, 2024 | $3.67 | $3.45 | $0.215 | 1,155,503.0 | +2.88% |
| Nov 13, 2024 | $3.80 | $3.45 | $0.35 | 1,343,067.0 | -6.22% |
| Nov 12, 2024 | $3.74 | $3.50 | $0.238 | 1,519,597.0 | -0.80% |
| Nov 11, 2024 | $3.77 | $3.58 | $0.185 | 1,073,595.0 | -1.58% |
| Nov 08, 2024 | $3.81 | $3.65 | $0.155 | 835,562.0 | -0.52% |
| Nov 07, 2024 | $3.88 | $3.73 | $0.145 | 1,058,244.0 | +2.70% |
| Nov 06, 2024 | $3.82 | $3.47 | $0.35 | 1,578,713.0 | +4.51% |
| Nov 05, 2024 | $3.71 | $3.50 | $0.205 | 1,016,401.0 | -2.74% |
| Nov 04, 2024 | $3.77 | $3.53 | $0.24 | 2,025,359.0 | -3.95% |
| Nov 01, 2024 | $3.97 | $3.77 | $0.20 | 921,479.0 | -2.81% |
| Oct 31, 2024 | $4.02 | $3.80 | $0.22 | 1,331,462.0 | -1.26% |
| Oct 30, 2024 | $4.03 | $3.91 | $0.12 | 522,354.0 | -0.75% |
| Oct 29, 2024 | $4.01 | $3.92 | $0.0898 | 543,176.0 | -0.25% |
| Oct 28, 2024 | $4.03 | $3.91 | $0.12 | 787,702.0 | +0.25% |
| Oct 25, 2024 | $4.16 | $3.93 | $0.225 | 719,645.0 | -1.48% |
| Oct 24, 2024 | $4.08 | $3.92 | $0.16 | 696,124.0 | +1.00% |
| Oct 23, 2024 | $4.25 | $3.96 | $0.285 | 897,505.0 | -6.53% |
| Oct 22, 2024 | $4.33 | $4.08 | $0.245 | 752,765.0 | -0.23% |
enCore Energy Corp Stock (EU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of enCore Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of enCore Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
enCore Energy Corp Stock (EU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.07 | $3.45 | $0.6158 | 20,314,884.0 | +1.02% |
| Oct, 2024 | $4.44 | $3.80 | $0.64 | 26,286,454.0 | -3.22% |
| Sep, 2024 | $4.39 | $3.02 | $1.37 | 24,731,530.0 | +10.99% |
| Aug, 2024 | $3.86 | $3.02 | $0.84 | 24,979,912.0 | -6.67% |
| Jul, 2024 | $4.50 | $3.60 | $0.90 | 20,138,154.0 | -1.02% |
| Jun, 2024 | $4.88 | $3.69 | $1.19 | 23,158,480.0 | -18.76% |
| May, 2024 | $5.05 | $4.41 | $0.64 | 30,225,942.0 | +9.98% |
| Apr, 2024 | $4.98 | $4.00 | $0.98 | 21,820,030.0 | +0.68% |
| Mar, 2024 | $4.61 | $3.74 | $0.865 | 23,248,629.0 | +13.47% |
| Feb, 2024 | $4.97 | $3.76 | $1.21 | 28,896,488.0 | -16.27% |
| Jan, 2024 | $4.76 | $3.66 | $1.10 | 29,068,759.0 | +17.30% |
enCore Energy Corp Stock (EU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.30 | $3.74 | $0.56 | 26,295,611.0 | +0.77% |
| Nov, 2023 | $3.98 | $3.00 | $0.975 | 25,379,928.0 | +18.18% |
| Oct, 2023 | $3.37 | $2.95 | $0.42 | 23,585,532.0 | +1.23% |
| Sep, 2023 | $3.52 | $2.58 | $0.945 | 36,887,006.0 | +0.00% |
2.26%
Cap:
|
Volume (24h):