enCore Energy Corp.(EU)

$1.21—

Chart

enCore Energy Corp.(EU)

NASDAQ

$1.21—

Chart Studio

EU(EU)

Overview Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/14/2026	$1.18	$1.22	$1.16	$1.21	1.91M
8/13/2026	$1.27	$1.30	$1.13	$1.14	10.26M
8/12/2026	$1.39	$1.44	$1.37	$1.38	2.24M
8/11/2026	$1.31	$1.41	$1.31	$1.38	3.35M
8/10/2026	$1.25	$1.32	$1.24	$1.31	3.60M
8/7/2026	$1.18	$1.25	$1.17	$1.25	3.61M
8/6/2026	$1.14	$1.19	$1.12	$1.15	2.50M
8/5/2026	$1.19	$1.19	$1.13	$1.15	2.31M
8/4/2026	$1.10	$1.22	$1.10	$1.15	4.42M
8/3/2026	$1.11	$1.13	$1.03	$1.08	7.21M
7/31/2026	$1.14	$1.15	$1.08	$1.09	2.96M
7/30/2026	$1.10	$1.14	$1.06	$1.13	3.52M
7/29/2026	$1.15	$1.16	$1.06	$1.06	3.79M
7/28/2026	$1.18	$1.18	$1.12	$1.15	2.08M
7/27/2026	$1.16	$1.24	$1.16	$1.19	2.08M
7/24/2026	$1.20	$1.22	$1.14	$1.14	2.83M
7/23/2026	$1.20	$1.25	$1.20	$1.21	1.48M
7/22/2026	$1.22	$1.26	$1.20	$1.21	2.86M
7/21/2026	$1.20	$1.24	$1.19	$1.22	2.24M
7/20/2026	$1.17	$1.19	$1.16	$1.18	1.81M
7/17/2026	$1.18	$1.20	$1.15	$1.15	2.55M
7/16/2026	$1.23	$1.23	$1.16	$1.18	2.71M
7/15/2026	$1.26	$1.28	$1.18	$1.22	2.21M
7/14/2026	$1.25	$1.29	$1.24	$1.25	2.54M
7/13/2026	$1.35	$1.35	$1.22	$1.22	4.71M
7/10/2026	$1.34	$1.36	$1.30	$1.32	2.07M
7/9/2026	$1.31	$1.35	$1.29	$1.32	2.20M
7/8/2026	$1.25	$1.32	$1.24	$1.30	2.53M
7/7/2026	$1.30	$1.30	$1.24	$1.26	2.77M
7/6/2026	$1.32	$1.36	$1.30	$1.33	2.18M
7/2/2026	$1.40	$1.40	$1.27	$1.29	2.67M
7/1/2026	$1.31	$1.43	$1.31	$1.36	1.81M
6/30/2026	$1.37	$1.40	$1.29	$1.31	2.08M
6/29/2026	$1.36	$1.37	$1.29	$1.33	2.24M
6/26/2026	$1.33	$1.39	$1.31	$1.35	5.85M
6/25/2026	$1.42	$1.45	$1.33	$1.33	2.22M
6/24/2026	$1.45	$1.46	$1.38	$1.39	2.00M
6/23/2026	$1.49	$1.59	$1.47	$1.48	2.69M
6/22/2026	$1.60	$1.62	$1.51	$1.53	4.09M
6/18/2026	$1.71	$1.75	$1.60	$1.65	12.42M
6/17/2026	$1.67	$1.75	$1.60	$1.62	5.17M
6/16/2026	$1.59	$1.71	$1.53	$1.67	7.87M
6/15/2026	$1.42	$1.55	$1.41	$1.54	4.79M
6/12/2026	$1.43	$1.47	$1.36	$1.36	2.40M
6/11/2026	$1.30	$1.40	$1.29	$1.37	3.39M
6/10/2026	$1.29	$1.35	$1.27	$1.28	2.81M
6/9/2026	$1.36	$1.39	$1.26	$1.28	3.09M
6/8/2026	$1.44	$1.45	$1.35	$1.35	2.05M
6/5/2026	$1.57	$1.57	$1.35	$1.38	3.57M
6/4/2026	$1.60	$1.67	$1.57	$1.59	1.63M
6/3/2026	$1.74	$1.74	$1.57	$1.58	3.67M
6/2/2026	$1.67	$1.79	$1.63	$1.74	5.91M
6/1/2026	$1.60	$1.69	$1.56	$1.64	2.49M
5/29/2026	$1.55	$1.62	$1.50	$1.60	2.08M
5/28/2026	$1.55	$1.60	$1.51	$1.57	1.66M
5/27/2026	$1.59	$1.60	$1.51	$1.54	2.28M
5/26/2026	$1.51	$1.62	$1.50	$1.59	2.52M
5/22/2026	$1.48	$1.53	$1.47	$1.48	1.87M
5/21/2026	$1.45	$1.49	$1.42	$1.47	2.35M
5/20/2026	$1.40	$1.43	$1.35	$1.41	2.32M
5/19/2026	$1.49	$1.50	$1.34	$1.39	4.63M
5/18/2026	$1.55	$1.56	$1.45	$1.46	2.42M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/14/2026

$1.18

$1.22

$1.16

$1.21

1.91M

8/13/2026

$1.27

$1.30

$1.13

$1.14

10.26M

8/12/2026

$1.39

$1.44

$1.37

$1.38

2.24M

8/11/2026

$1.31

$1.41

$1.31

$1.38

3.35M

8/10/2026

$1.25

$1.32

$1.24

$1.31

3.60M

8/7/2026

$1.18

$1.25

$1.17

$1.25

3.61M

8/6/2026

$1.14

$1.19

$1.12

$1.15

2.50M

8/5/2026

$1.19

$1.13

$1.15

2.31M

8/4/2026

$1.10

$1.22

$1.10

$1.15

4.42M

8/3/2026

$1.11

$1.13

$1.03

$1.08

7.21M

7/31/2026

$1.14

$1.15

$1.08

$1.09

2.96M

7/30/2026

$1.10

$1.14

$1.06

$1.13

3.52M

7/29/2026

$1.15

$1.16

$1.06

3.79M

7/28/2026

$1.18

$1.12

$1.15

2.08M

7/27/2026

$1.16

$1.24

$1.16

$1.19

2.08M

7/24/2026

$1.20

$1.22

$1.14

2.83M

7/23/2026

$1.20

$1.25

$1.20

$1.21

1.48M

7/22/2026

$1.22

$1.26

$1.20

$1.21

2.86M

7/21/2026

$1.20

$1.24

$1.19

$1.22

2.24M

7/20/2026

$1.17

$1.19

$1.16

$1.18

1.81M

7/17/2026

$1.18

$1.20

$1.15

2.55M

7/16/2026

$1.23

$1.16

$1.18

2.71M

7/15/2026

$1.26

$1.28

$1.18

$1.22

2.21M

7/14/2026

$1.25

$1.29

$1.24

$1.25

2.54M

7/13/2026

$1.35

$1.22

4.71M

7/10/2026

$1.34

$1.36

$1.30

$1.32

2.07M

7/9/2026

$1.31

$1.35

$1.29

$1.32

2.20M

7/8/2026

$1.25

$1.32

$1.24

$1.30

2.53M

7/7/2026

$1.30

$1.24

$1.26

2.77M

7/6/2026

$1.32

$1.36

$1.30

$1.33

2.18M

7/2/2026

$1.40

$1.27

$1.29

2.67M

7/1/2026

$1.31

$1.43

$1.31

$1.36

1.81M

6/30/2026

$1.37

$1.40

$1.29

$1.31

2.08M

6/29/2026

$1.36

$1.37

$1.29

$1.33

2.24M

6/26/2026

$1.33

$1.39

$1.31

$1.35

5.85M

6/25/2026

$1.42

$1.45

$1.33

2.22M

6/24/2026

$1.45

$1.46

$1.38

$1.39

2.00M

6/23/2026

$1.49

$1.59

$1.47

$1.48

2.69M

6/22/2026

$1.60

$1.62

$1.51

$1.53

4.09M

6/18/2026

$1.71

$1.75

$1.60

$1.65

12.42M

6/17/2026

$1.67

$1.75

$1.60

$1.62

5.17M

6/16/2026

$1.59

$1.71

$1.53

$1.67

7.87M

6/15/2026

$1.42

$1.55

$1.41

$1.54

4.79M

6/12/2026

$1.43

$1.47

$1.36

2.40M

6/11/2026

$1.30

$1.40

$1.29

$1.37

3.39M

6/10/2026

$1.29

$1.35

$1.27

$1.28

2.81M

6/9/2026

$1.36

$1.39

$1.26

$1.28

3.09M

6/8/2026

$1.44

$1.45

$1.35

2.05M

6/5/2026

$1.57

$1.35

$1.38

3.57M

6/4/2026

$1.60

$1.67

$1.57

$1.59

1.63M

6/3/2026

$1.74

$1.57

$1.58

3.67M

6/2/2026

$1.67

$1.79

$1.63

$1.74

5.91M

6/1/2026

$1.60

$1.69

$1.56

$1.64

2.49M

5/29/2026

$1.55

$1.62

$1.50

$1.60

2.08M

5/28/2026

$1.55

$1.60

$1.51

$1.57

1.66M

5/27/2026

$1.59

$1.60

$1.51

$1.54

2.28M

5/26/2026

$1.51

$1.62

$1.50

$1.59

2.52M

5/22/2026

$1.48

$1.53

$1.47

$1.48

1.87M

5/21/2026

$1.45

$1.49

$1.42

$1.47

2.35M

5/20/2026

$1.40

$1.43

$1.35

$1.41

2.32M

5/19/2026

$1.49

$1.50

$1.34

$1.39

4.63M

5/18/2026

$1.55

$1.56

$1.45

$1.46

2.42M