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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.90$0.900——
2012-12-28$0.90$0.900——
2012-12-27$0.90$0.900——
2012-12-26$0.90$0.900——
2012-12-24$0.90$0.900——
2012-12-21$0.90$0.900——
2012-12-20$0.90$0.900——
2012-12-19$0.90$0.900——
2012-12-18$0.90$0.900——
2012-12-17$0.90$0.900——
2012-12-14$0.90$0.900——
2012-12-13$0.90$0.900——
2012-12-12$0.90$0.900——
2012-12-11$0.90$0.900——
2012-12-10$0.90$0.900——
2012-12-07$0.90$0.90156——
2012-12-06$0.99$0.990——
2012-12-05$0.99$0.990——
2012-12-04$0.99$0.990——
2012-12-03$0.99$0.990——
2012-11-30$0.99$0.990——
2012-11-29$0.99$0.990——
2012-11-28$0.99$0.990——
2012-11-27$0.99$0.990——
2012-11-26$0.99$0.990——
2012-11-23$0.99$0.990——
2012-11-21$0.99$0.990——
2012-11-20$0.99$0.990——
2012-11-19$0.99$0.990——
2012-11-16$0.99$0.990——
2012-11-15$0.99$0.990——
2012-11-14$0.99$0.990——
2012-11-13$0.99$0.990——
2012-11-12$0.99$0.990——
2012-11-09$0.99$0.9956——
2012-11-08$0.99$0.990——
2012-11-07$0.99$0.992,222——
2012-11-06$1.17$1.170——
2012-11-05$1.17$1.170——
2012-11-02$1.17$1.170——
2012-11-01$1.17$1.170——
2012-10-31$1.17$1.170——
2012-10-26$1.17$1.170——
2012-10-25$1.17$1.170——
2012-10-24$1.17$1.170——
2012-10-23$1.17$1.170——
2012-10-22$1.17$1.172,222——
2012-10-19$1.44$1.440——
2012-10-18$1.44$1.440——
2012-10-17$1.44$1.440——
2012-10-16$1.44$1.440——
2012-10-15$1.44$1.440——
2012-10-12$1.44$1.440——
2012-10-11$1.44$1.440——
2012-10-10$1.44$1.440——
2012-10-09$1.44$1.440——
2012-10-08$1.44$1.440——
2012-10-05$1.44$1.440——
2012-10-04$1.44$1.440——
2012-10-03$1.44$1.440——
2012-10-02$1.44$1.440——
2012-10-01$1.44$1.440——
2012-09-28$1.44$1.440——
2012-09-27$1.44$1.440——
2012-09-26$1.44$1.440——
2012-09-25$1.44$1.440——
2012-09-24$1.44$1.440——
2012-09-21$1.44$1.440——
2012-09-20$1.44$1.440——
2012-09-19$1.44$1.440——
2012-09-18$1.44$1.440——
2012-09-17$1.44$1.441,111——
2012-09-14$1.44$1.440——
2012-09-13$1.44$1.440——
2012-09-12$1.44$1.440——
2012-09-11$1.44$1.44389——
2012-09-10$1.44$1.440——
2012-09-07$1.44$1.440——
2012-09-06$1.44$1.440——
2012-09-05$1.44$1.440——
2012-09-04$1.44$1.440——
2012-08-31$1.44$1.440——
2012-08-30$1.44$1.440——
2012-08-29$1.44$1.440——
2012-08-28$1.44$1.440——
2012-08-27$1.44$1.440——
2012-08-24$1.44$1.440——
2012-08-23$1.44$1.440——
2012-08-22$1.44$1.440——
2012-08-21$1.44$1.440——
2012-08-20$1.44$1.440——
2012-08-17$1.44$1.44333——
2012-08-16$1.35$1.350——
2012-08-15$1.35$1.350——
2012-08-14$1.35$1.350——
2012-08-13$1.35$1.350——
2012-08-10$1.35$1.350——
2012-08-09$1.35$1.350——
2012-08-08$1.35$1.350——
2012-08-07$1.35$1.350——
2012-08-06$1.35$1.350——
2012-08-03$1.35$1.350——
2012-08-02$1.35$1.350——
2012-08-01$1.35$1.350——
2012-07-31$1.35$1.350——
2012-07-30$1.35$1.350——
2012-07-27$1.35$1.350——
2012-07-26$1.35$1.350——
2012-07-25$1.35$1.350——
2012-07-24$1.35$1.350——
2012-07-23$1.35$1.350——
2012-07-20$1.35$1.350——
2012-07-19$1.35$1.350——
2012-07-18$1.35$1.350——
2012-07-17$1.35$1.350——
2012-07-16$1.35$1.350——
2012-07-13$1.35$1.350——
2012-07-12$1.35$1.350——
2012-07-11$1.35$1.351,744——
2012-07-10$1.35$1.350——
2012-07-09$1.35$1.35278——
2012-07-06$1.44$1.440——
2012-07-05$1.44$1.440——
2012-07-03$1.44$1.440——
2012-07-02$1.44$1.440——
2012-06-29$1.44$1.440——
2012-06-28$1.44$1.440——
2012-06-27$1.44$1.440——
2012-06-26$1.44$1.440——
2012-06-25$1.44$1.440——
2012-06-22$1.44$1.440——
2012-06-21$1.44$1.440——
2012-06-20$1.44$1.44222——
2012-06-19$1.80$1.800——
2012-06-18$1.80$1.800——
2012-06-15$1.80$1.800——
2012-06-14$1.80$1.800——
2012-06-13$1.80$1.800——
2012-06-12$1.80$1.800——
2012-06-11$1.80$1.800——
2012-06-08$1.80$1.800——
2012-06-07$1.80$1.800——
2012-06-06$1.80$1.800——
2012-06-05$1.80$1.800——
2012-06-04$1.80$1.800——
2012-06-01$1.80$1.800——
2012-05-31$1.80$1.800——
2012-05-30$1.80$1.800——
2012-05-29$1.80$1.800——
2012-05-25$1.80$1.800——
2012-05-24$1.80$1.800——
2012-05-23$1.80$1.800——
2012-05-22$1.80$1.800——
2012-05-21$1.80$1.800——
2012-05-18$1.80$1.800——
2012-05-17$1.80$1.800——
2012-05-16$1.80$1.800——
2012-05-15$1.80$1.800——
2012-05-14$1.80$1.800——
2012-05-11$1.80$1.800——
2012-05-10$1.80$1.800——
2012-05-09$1.80$1.800——
2012-05-08$1.80$1.800——
2012-05-07$1.80$1.800——
2012-05-04$1.80$1.800——
2012-05-03$1.80$1.800——
2012-05-02$1.80$1.800——
2012-05-01$1.80$1.800——
2012-04-30$1.80$1.800——
2012-04-27$1.80$1.800——
2012-04-26$1.80$1.800——
2012-04-25$1.80$1.800——
2012-04-24$1.80$1.800——
2012-04-23$1.80$1.800——
2012-04-20$1.80$1.800——
2012-04-19$1.80$1.800——
2012-04-18$1.80$1.800——
2012-04-17$1.80$1.800——
2012-04-16$1.80$1.800——
2012-04-13$1.80$1.80900——
2012-04-12$2.07$2.070——
2012-04-11$2.07$2.070——
2012-04-10$2.07$2.070——
2012-04-09$2.07$2.070——
2012-04-05$2.07$2.070——
2012-04-04$2.07$2.070——
2012-04-03$2.07$2.070——
2012-04-02$2.07$2.070——
2012-03-30$2.07$2.070——
2012-03-29$2.07$2.070——
2012-03-28$2.07$2.070——
2012-03-27$2.07$2.070——
2012-03-26$2.07$2.072,778——
2012-03-23$2.34$2.340——
2012-03-22$2.34$2.340——
2012-03-21$2.34$2.340——
2012-03-20$2.34$2.340——
2012-03-19$2.34$2.340——
2012-03-16$2.34$2.340——
2012-03-15$2.34$2.340——
2012-03-14$2.34$2.340——
2012-03-13$2.34$2.342,633——
2012-03-12$2.43$2.430——
2012-03-09$2.43$2.430——
2012-03-08$2.43$2.430——
2012-03-07$2.43$2.430——
2012-03-06$2.43$2.430——
2012-03-05$2.43$2.430——
2012-03-02$2.43$2.43444——
2012-03-01$2.52$2.520——
2012-02-29$2.52$2.520——
2012-02-28$2.52$2.52556——
2012-02-27$2.70$2.700——
2012-02-24$2.70$2.700——
2012-02-23$2.70$2.70289——
2012-02-22$2.16$2.160——
2012-02-21$2.16$2.160——
2012-02-17$2.16$2.160——
2012-02-16$2.16$2.160——
2012-02-15$2.16$2.160——
2012-02-14$2.16$2.160——
2012-02-13$2.16$2.160——
2012-02-10$2.16$2.160——
2012-02-09$2.16$2.160——
2012-02-08$2.16$2.16222——
2012-02-07$2.16$2.160——
2012-02-06$2.16$2.160——
2012-02-03$2.16$2.160——
2012-02-02$2.16$2.160——
2012-02-01$2.16$2.160——
2012-01-31$2.16$2.160——
2012-01-30$2.16$2.160——
2012-01-27$2.16$2.160——
2012-01-26$2.16$2.160——
2012-01-25$2.16$2.160——
2012-01-24$2.16$2.160——
2012-01-23$2.16$2.160——
2012-01-20$2.16$2.160——
2012-01-19$2.16$2.160——
2012-01-18$2.16$2.160——
2012-01-17$2.16$2.161,489——
2012-01-13$1.53$1.530——
2012-01-12$1.53$1.530——
2012-01-11$1.53$1.530——
2012-01-10$1.53$1.530——
2012-01-09$1.53$1.530——
2012-01-06$1.53$1.530——
2012-01-05$1.53$1.530——
2012-01-04$1.53$1.530——
2012-01-03$1.53$1.530——