Get the Stockscreener App
1.61
0.63%
0.01
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 May 21, 2025, is $1.61.
- 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 $1.01 on April 04, 2025. Since then, enCore Energy Corp's stock price has risen over 59.41% to $1.61 now.
- The 52-week high stock price for EU is $4.9598, representing a 208.06% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for EU is $1.01, indicating a -37.27% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| May 21, 2025 | $1.69 | $1.58 | $0.11 | 1,674,011.0 | +0.63% |
| May 20, 2025 | $1.61 | $1.54 | $0.07 | 2,157,909.0 | +0.00% |
| May 19, 2025 | $1.61 | $1.56 | $0.05 | 1,341,178.0 | -2.44% |
| May 16, 2025 | $1.72 | $1.61 | $0.1089 | 2,305,918.0 | -5.20% |
| May 15, 2025 | $1.74 | $1.67 | $0.075 | 1,068,003.0 | -1.14% |
| May 14, 2025 | $1.78 | $1.70 | $0.08 | 1,340,716.0 | +2.34% |
| May 13, 2025 | $1.77 | $1.68 | $0.09 | 1,716,982.0 | -2.84% |
| May 12, 2025 | $1.80 | $1.72 | $0.08 | 2,431,940.0 | +3.53% |
| May 09, 2025 | $1.72 | $1.62 | $0.095 | 3,081,955.0 | +0.00% |
| May 08, 2025 | $1.73 | $1.60 | $0.125 | 2,761,667.0 | +6.25% |
| May 07, 2025 | $1.65 | $1.56 | $0.0889 | 2,360,094.0 | -1.84% |
| May 06, 2025 | $1.64 | $1.52 | $0.12 | 3,008,628.0 | +3.82% |
| May 05, 2025 | $1.64 | $1.55 | $0.09 | 1,493,270.0 | -2.48% |
| May 02, 2025 | $1.64 | $1.54 | $0.095 | 2,225,680.0 | +3.87% |
| May 01, 2025 | $1.61 | $1.51 | $0.0999 | 1,520,836.0 | +2.65% |
| Apr 30, 2025 | $1.57 | $1.50 | $0.07 | 1,379,044.0 | -4.43% |
| Apr 29, 2025 | $1.65 | $1.56 | $0.09 | 1,849,486.0 | -3.07% |
| Apr 28, 2025 | $1.65 | $1.51 | $0.135 | 1,412,099.0 | +1.87% |
| Apr 25, 2025 | $1.65 | $1.54 | $0.11 | 1,567,966.0 | -0.62% |
| Apr 24, 2025 | $1.62 | $1.40 | $0.22 | 2,121,900.0 | +13.38% |
| Apr 23, 2025 | $1.44 | $1.33 | $0.11 | 1,438,831.0 | +9.23% |
| Apr 22, 2025 | $1.34 | $1.28 | $0.06 | 1,013,835.0 | +0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.80 | $1.51 | $0.29 | 32,162,798.0 | +6.62% |
| Apr, 2025 | $1.65 | $1.01 | $0.64 | 40,704,810.0 | +10.22% |
| Mar, 2025 | $2.46 | $1.25 | $1.21 | 62,908,900.0 | -45.63% |
| Feb, 2025 | $3.29 | $2.42 | $0.8702 | 28,658,239.0 | -23.87% |
| Jan, 2025 | $3.83 | $3.17 | $0.66 | 30,902,830.0 | -2.93% |
enCore Energy Corp Stock (EU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.90 | $3.11 | $0.79 | 27,763,466.0 | -10.58% |
| Nov, 2024 | $4.07 | $3.45 | $0.6158 | 23,352,543.0 | -3.32% |
| 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% |
2.07%
1.84%
Cap:
|
Volume (24h):