Encore Energy Corp (EU)

Date: O: H: L: C: Vol:

Encore Energy Corp Stock (EU) Price History

The historical daily chart and data for Encore Energy Corp stock (EU), adjusted for splits and dividends, show that the latest closing stock price as of October 30, 2026, is $0.7093.

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 $0.6607 on October 26, 2026. Since then, Encore Energy Corp's stock price has risen over 6.85% to $0.7093 now.
The 52-week high stock price for EU is $3.68, representing a 418.12% increase from the current share price, occurred on January 28, 2026.
The 52-week low stock price for EU is $0.6607, indicating a 6.85% decrease from the current share price, occurred on October 26, 2026.
The closing price of Encore Energy Corp (EU) stock in the beginning of 2025 was $3.70. The stock closed the year at $2.48, a loss of over 32.97% for the year.

The table below shows more information about EU historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$0.78	$0.6932	$0.0868	2,997,562	-9.99%
Oct 29, 2026	$0.8153	$0.7674	$0.0479	2,127,510	-2.81%
Oct 28, 2026	$0.82	$0.7474	$0.0726	2,715,044	+4.20%
Oct 27, 2026	$0.7996	$0.735	$0.0646	4,423,822	+8.45%
Oct 26, 2026	$0.7233	$0.6607	$0.0626	3,503,510	+2.35%
Oct 23, 2026	$0.772	$0.6968	$0.0752	4,143,386	-9.31%
Oct 22, 2026	$0.815	$0.7601	$0.0549	1,923,695	-3.69%
Oct 21, 2026	$0.8453	$0.8001	$0.0453	1,907,331	+1.59%
Oct 20, 2026	$0.8273	$0.7803	$0.047	1,868,348	-0.93%
Oct 19, 2026	$0.8385	$0.7915	$0.047	2,010,330	-3.52%
Oct 16, 2026	$0.8398	$0.7914	$0.0484	2,332,317	+0.46%
Oct 15, 2026	$0.8675	$0.8011	$0.0664	3,096,500	-2.98%
Oct 14, 2026	$0.9241	$0.82	$0.1041	3,807,679	-7.08%
Oct 13, 2026	$0.9499	$0.88	$0.0699	2,188,713	-0.79%
Oct 12, 2026	$0.9602	$0.9152	$0.045	2,025,258	-5.14%
Oct 09, 2026	$1.03	$0.95	$0.08	3,020,455	-3.99%
Oct 08, 2026	$1.07	$1.00	$0.07	3,554,593	-6.48%
Oct 07, 2026	$1.13	$1.06	$0.0622	2,293,584	-5.26%
Oct 06, 2026	$1.18	$1.08	$0.105	3,243,114	+6.54%
Oct 05, 2026	$1.08	$1.01	$0.07	1,802,184	+4.90%
Oct 02, 2026	$1.07	$1.00	$0.07	1,842,121	-1.92%
Oct 01, 2026	$1.07	$1.02	$0.0499	2,417,548	-3.70%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$1.18	$0.6607	$0.5193	59,244,604	-34.32%
Sep, 2026	$1.32	$0.77	$0.545	178,183,393	-13.60%
Aug, 2026	$1.50	$1.03	$0.47	79,079,722	+14.68%
Jul, 2026	$1.43	$1.06	$0.37	54,907,537	-16.79%
Jun, 2026	$1.79	$1.26	$0.525	81,186,798	-18.13%
May, 2026	$1.98	$1.34	$0.635	57,506,930	-18.37%
Apr, 2026	$2.18	$1.71	$0.47	44,876,893	+8.89%
Mar, 2026	$2.71	$1.66	$1.06	79,338,864	-33.33%
Feb, 2026	$3.23	$2.42	$0.8149	49,540,673	-15.09%
Jan, 2026	$3.68	$2.51	$1.17	71,087,898	+28.23%

Encore Energy Corp Stock (EU) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$3.08	$2.28	$0.795	57,372,836	-12.82%
Nov, 2025	$3.13	$2.27	$0.8583	49,098,124	-11.65%
Oct, 2025	$4.19	$2.72	$1.46	121,604,356	-3.74%
Sep, 2025	$3.37	$2.21	$1.16	87,310,443	+34.87%
Aug, 2025	$2.90	$2.06	$0.84	88,915,226	-9.85%
Jul, 2025	$3.18	$2.52	$0.66	53,677,126	-7.69%
Jun, 2025	$2.93	$1.92	$1.01	72,720,902	+42.29%
May, 2025	$2.24	$1.51	$0.73	52,763,740	+33.11%
Apr, 2025	$1.65	$1.01	$0.64	40,703,943	+10.22%
Mar, 2025	$2.46	$1.25	$1.21	62,891,795	-45.63%
Feb, 2025	$3.29	$2.42	$0.8702	28,734,028	-23.87%
Jan, 2025	$3.83	$3.17	$0.66	30,902,820	-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	27,763,241	-10.58%
Nov, 2024	$4.07	$3.45	$0.6158	23,346,469	-3.32%
Oct, 2024	$4.44	$3.80	$0.64	26,286,453	-3.22%
Sep, 2024	$4.40	$3.03	$1.37	24,731,460	+10.99%
Aug, 2024	$3.86	$3.02	$0.84	24,949,610	-6.67%
Jul, 2024	$4.50	$3.60	$0.9	20,143,337	-1.02%
Jun, 2024	$4.88	$3.69	$1.19	23,056,280	-18.76%
May, 2024	$5.05	$4.41	$0.64	30,208,488	+9.98%

Similar to EU