NASDAQ:EU | Historical Stock Price | enCore Energy Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-01-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.09$0.28$0.86$2.70$8.412011-01-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.53$1.530——
2011-12-29$1.53$1.530——
2011-12-28$1.53$1.530——
2011-12-27$1.53$1.530——
2011-12-23$1.53$1.530——
2011-12-22$1.53$1.530——
2011-12-21$1.53$1.530——
2011-12-20$1.53$1.534,444——
2011-12-19$1.71$1.710——
2011-12-16$1.71$1.710——
2011-12-15$1.71$1.710——
2011-12-14$1.71$1.710——
2011-12-13$1.71$1.710——
2011-12-12$1.71$1.718,889——
2011-12-09$1.62$1.620——
2011-12-08$1.62$1.620——
2011-12-07$1.62$1.620——
2011-12-06$1.62$1.620——
2011-12-05$1.62$1.620——
2011-12-02$1.62$1.620——
2011-12-01$1.62$1.620——
2011-11-30$1.62$1.620——
2011-11-29$1.62$1.620——
2011-11-28$1.62$1.620——
2011-11-25$1.62$1.620——
2011-11-23$1.62$1.620——
2011-11-22$1.62$1.620——
2011-11-21$1.62$1.620——
2011-11-18$1.62$1.620——
2011-11-17$1.62$1.620——
2011-11-16$1.62$1.620——
2011-11-15$1.62$1.620——
2011-11-14$1.62$1.620——
2011-11-11$1.62$1.620——
2011-11-10$1.62$1.620——
2011-11-09$1.62$1.620——
2011-11-08$1.62$1.620——
2011-11-07$1.62$1.620——
2011-11-04$1.62$1.620——
2011-11-03$1.62$1.620——
2011-11-02$1.62$1.620——
2011-11-01$1.62$1.620——
2011-10-31$1.62$1.620——
2011-10-28$1.62$1.620——
2011-10-27$1.62$1.620——
2011-10-26$1.62$1.620——
2011-10-25$1.62$1.620——
2011-10-24$1.62$1.620——
2011-10-21$1.62$1.620——
2011-10-20$1.62$1.620——
2011-10-19$1.62$1.620——
2011-10-18$1.62$1.620——
2011-10-17$1.62$1.62167——
2011-10-14$1.62$1.620——
2011-10-13$1.62$1.620——
2011-10-12$1.62$1.620——
2011-10-11$1.62$1.620——
2011-10-10$1.62$1.620——
2011-10-07$1.62$1.62533——
2011-10-06$1.62$1.620——
2011-10-05$1.62$1.620——
2011-10-04$1.62$1.620——
2011-10-03$1.62$1.620——
2011-09-30$1.62$1.620——
2011-09-29$1.62$1.620——
2011-09-28$1.62$1.620——
2011-09-27$1.62$1.620——
2011-09-26$1.62$1.62500——
2011-09-23$1.62$1.62500——
2011-09-22$1.80$1.80922——
2011-09-21$1.98$1.980——
2011-09-20$1.98$1.980——
2011-09-19$1.98$1.980——
2011-09-16$1.98$1.980——
2011-09-15$1.98$1.98256——
2011-09-14$2.07$2.0756——
2011-09-13$2.34$2.340——
2011-09-12$2.34$2.340——
2011-09-09$2.34$2.340——
2011-09-08$2.34$2.34111——
2011-09-07$2.07$2.070——
2011-09-06$2.07$2.070——
2011-09-02$2.07$2.070——
2011-09-01$2.07$2.070——
2011-08-31$2.07$2.070——
2011-08-30$2.07$2.070——
2011-08-29$2.07$2.070——
2011-08-26$2.07$2.070——
2011-08-25$2.07$2.070——
2011-08-24$2.07$2.070——
2011-08-23$2.07$2.07611——
2011-08-22$1.98$1.980——
2011-08-19$1.98$1.980——
2011-08-18$1.98$1.98278——
2011-08-17$2.16$2.160——
2011-08-16$2.16$2.160——
2011-08-15$2.16$2.160——
2011-08-12$2.16$2.160——
2011-08-11$2.16$2.160——
2011-08-10$2.16$2.16611——
2011-08-09$2.43$2.430——
2011-08-08$2.43$2.430——
2011-08-05$2.43$2.430——
2011-08-04$2.43$2.430——
2011-08-03$2.43$2.431,433——
2011-08-02$2.70$2.700——
2011-08-01$2.70$2.700——
2011-07-29$2.70$2.700——
2011-07-28$2.70$2.700——
2011-07-27$2.70$2.700——
2011-07-26$2.70$2.700——
2011-07-25$2.70$2.701,111——
2011-07-22$2.70$2.700——
2011-07-21$2.70$2.700——
2011-07-20$2.70$2.700——
2011-07-19$2.70$2.700——
2011-07-18$2.70$2.700——
2011-07-15$2.70$2.700——
2011-07-14$2.70$2.7078——
2011-07-13$2.52$2.52589——
2011-07-12$2.34$2.340——
2011-07-11$2.34$2.340——
2011-07-08$2.34$2.340——
2011-07-07$2.34$2.341,111——
2011-07-06$2.34$2.34667——
2011-07-05$2.16$2.160——
2011-07-01$2.16$2.160——
2011-06-30$2.16$2.160——
2011-06-29$2.16$2.160——
2011-06-28$2.16$2.16578——
2011-06-27$2.61$2.6167——
2011-06-24$2.34$2.340——
2011-06-23$2.34$2.340——
2011-06-22$2.34$2.340——
2011-06-21$2.34$2.340——
2011-06-20$2.34$2.340——
2011-06-17$2.34$2.340——
2011-06-16$2.34$2.3444——
2011-06-15$2.61$2.610——
2011-06-14$2.61$2.610——
2011-06-13$2.61$2.61511——
2011-06-10$2.88$2.88222——
2011-06-09$2.97$2.97133——
2011-06-08$3.42$3.420——
2011-06-07$3.42$3.420——
2011-06-06$3.42$3.4233——
2011-06-03$3.15$3.150——
2011-06-02$3.15$3.150——
2011-06-01$3.15$3.150——
2011-05-31$3.15$3.150——
2011-05-27$3.15$3.150——
2011-05-26$3.15$3.150——
2011-05-25$3.15$3.150——
2011-05-24$3.15$3.150——
2011-05-23$3.15$3.150——
2011-05-20$3.15$3.150——
2011-05-19$3.15$3.1522——
2011-05-18$2.79$2.790——
2011-05-17$2.79$2.791,111——
2011-05-16$3.06$3.062,222——
2011-05-13$3.06$3.06833——
2011-05-12$3.24$3.244,178——
2011-05-11$3.15$3.150——
2011-05-10$3.15$3.150——
2011-05-09$3.15$3.150——
2011-05-06$3.15$3.150——
2011-05-05$3.15$3.150——
2011-05-04$3.15$3.150——
2011-05-03$3.15$3.150——
2011-05-02$3.15$3.15278——
2011-04-29$3.51$3.510——
2011-04-28$3.51$3.510——
2011-04-27$3.51$3.510——
2011-04-26$3.51$3.510——
2011-04-25$3.51$3.510——
2011-04-21$3.51$3.510——
2011-04-20$3.51$3.510——
2011-04-19$3.51$3.510——
2011-04-18$3.51$3.51111——
2011-04-15$3.69$3.690——
2011-04-14$3.69$3.690——
2011-04-13$3.69$3.690——
2011-04-12$3.69$3.690——
2011-04-11$3.69$3.690——
2011-04-08$3.69$3.690——
2011-04-07$3.69$3.690——
2011-04-06$3.69$3.690——
2011-04-05$3.69$3.69111——
2011-04-04$3.42$3.420——
2011-04-01$3.42$3.420——
2011-03-31$3.42$3.420——
2011-03-30$3.42$3.420——
2011-03-29$3.42$3.42778——
2011-03-28$3.87$3.870——
2011-03-25$3.87$3.87556——
2011-03-24$4.14$4.14778——
2011-03-23$4.14$4.1422——
2011-03-22$4.23$4.23333——
2011-03-21$4.14$4.14111——
2011-03-18$3.96$3.960——
2011-03-17$3.96$3.960——
2011-03-16$3.96$3.9656——
2011-03-15$3.96$3.966,867——
2011-03-14$5.04$5.041,144——
2011-03-11$7.92$7.920——
2011-03-10$7.92$7.920——
2011-03-09$7.92$7.920——
2011-03-08$7.92$7.920——
2011-03-07$7.92$7.920——
2011-03-04$7.92$7.920——
2011-03-03$7.92$7.920——
2011-03-02$7.92$7.920——
2011-03-01$7.92$7.920——
2011-02-28$7.92$7.92111——
2011-02-25$8.01$8.010——
2011-02-24$8.01$8.010——
2011-02-23$8.01$8.010——
2011-02-22$8.01$8.010——
2011-02-18$8.01$8.010——
2011-02-17$8.01$8.010——
2011-02-16$8.01$8.010——
2011-02-15$8.01$8.010——
2011-02-14$8.01$8.010——
2011-02-11$8.01$8.01556——
2011-02-10$8.19$8.190——
2011-02-09$8.19$8.191,111——
2011-02-08$8.55$8.550——
2011-02-07$8.55$8.551,011——
2011-02-04$9.18$9.184,611——
2011-02-03$8.01$8.01111——
2011-02-02$6.66$6.660——
2011-02-01$6.66$6.660——
2011-01-31$6.66$6.660——
2011-01-28$6.66$6.660——
2011-01-27$6.66$6.660——
2011-01-26$6.66$6.66222——
2011-01-25$6.84$6.840——
2011-01-24$6.84$6.841,111——
2011-01-21$6.84$6.840——
2011-01-20$6.84$6.840——
2011-01-19$6.84$6.840——
2011-01-18$6.84$6.840——
2011-01-14$6.84$6.842,222——
2011-01-13$6.75$6.750——
2011-01-12$6.75$6.750——