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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.87$3.8761,200——
2021-12-30$3.84$3.84168,833——
2021-12-29$3.93$3.93109,133——
2021-12-28$4.14$4.1441,133——
2021-12-27$3.99$3.9956,967——
2021-12-23$4.05$4.0568,167——
2021-12-22$4.11$4.118,767——
2021-12-21$4.11$4.1143,733——
2021-12-20$3.93$3.93147,700——
2021-12-17$4.14$4.1428,367——
2021-12-16$4.23$4.23109,933——
2021-12-15$4.32$4.32122,067——
2021-12-14$3.87$3.8799,067——
2021-12-13$3.96$3.96104,567——
2021-12-10$4.20$4.2045,033——
2021-12-09$4.38$4.3844,667——
2021-12-08$4.50$4.5033,133——
2021-12-07$4.35$4.3590,900——
2021-12-06$4.26$4.26119,967——
2021-12-03$4.05$4.0595,867——
2021-12-02$4.32$4.32238,567——
2021-12-01$3.90$3.90116,333——
2021-11-30$4.17$4.1799,333——
2021-11-29$4.29$4.2960,633——
2021-11-26$4.05$4.05163,933——
2021-11-24$4.35$4.3582,367——
2021-11-23$4.35$4.3576,700——
2021-11-22$4.23$4.2394,200——
2021-11-19$4.47$4.47132,800——
2021-11-18$4.47$4.47110,067——
2021-11-17$4.50$4.50113,233——
2021-11-16$4.47$4.47139,267——
2021-11-15$4.68$4.68134,667——
2021-11-12$4.83$4.8357,767——
2021-11-11$4.80$4.8090,067——
2021-11-10$4.56$4.56130,833——
2021-11-09$4.80$4.8084,300——
2021-11-08$4.92$4.9295,033——
2021-11-05$4.71$4.7137,267——
2021-11-04$4.77$4.7768,333——
2021-11-03$4.68$4.68158,567——
2021-11-02$4.17$4.1787,133——
2021-11-01$4.23$4.2344,367——
2021-10-29$4.14$4.14108,200——
2021-10-28$4.23$4.23124,967——
2021-10-27$4.50$4.5050,500——
2021-10-26$4.44$4.4459,867——
2021-10-25$4.44$4.4478,667——
2021-10-22$4.50$4.5037,967——
2021-10-21$4.62$4.6229,300——
2021-10-20$4.74$4.7467,333——
2021-10-19$4.74$4.74107,533——
2021-10-18$4.95$4.95206,000——
2021-10-15$4.77$4.7795,500——
2021-10-14$4.86$4.8671,133——
2021-10-13$5.04$5.04145,233——
2021-10-12$4.71$4.71153,533——
2021-10-11$3.96$3.9636,667——
2021-10-08$3.96$3.9642,233——
2021-10-07$4.20$4.20140,600——
2021-10-06$3.99$3.9978,433——
2021-10-05$4.20$4.2062,733——
2021-10-04$4.17$4.17117,733——
2021-10-01$4.26$4.2659,133——
2021-09-30$4.11$4.1195,400——
2021-09-29$4.17$4.1763,033——
2021-09-28$4.29$4.2959,900——
2021-09-27$4.41$4.4198,533——
2021-09-24$4.05$4.0588,700——
2021-09-23$4.38$4.3869,200——
2021-09-22$4.41$4.4163,967——
2021-09-21$4.26$4.26166,733——
2021-09-20$4.02$4.02307,733——
2021-09-17$4.62$4.62345,567——
2021-09-16$5.10$5.10152,167——
2021-09-15$5.10$5.10149,667——
2021-09-14$4.86$4.86162,900——
2021-09-13$4.80$4.80190,667——
2021-09-10$4.59$4.59244,300——
2021-09-09$4.11$4.11146,500——
2021-09-08$4.08$4.08290,233——
2021-09-07$4.29$4.29256,067——
2021-09-03$4.44$4.44117,200——
2021-09-02$4.20$4.20121,267——
2021-09-01$3.84$3.84100,100——
2021-08-31$3.66$3.6660,967——
2021-08-30$3.48$3.4897,367——
2021-08-27$3.09$3.0931,933——
2021-08-26$2.94$2.9430,433——
2021-08-25$3.00$3.0031,267——
2021-08-24$3.03$3.0356,133——
2021-08-23$2.94$2.9456,833——
2021-08-20$2.64$2.6479,500——
2021-08-19$2.64$2.6452,400——
2021-08-18$2.91$2.9155,200——
2021-08-17$2.76$2.7629,167——
2021-08-16$2.70$2.7048,900——
2021-08-13$2.82$2.8223,800——
2021-08-12$2.85$2.8531,900——
2021-08-11$2.97$2.9722,600——
2021-08-10$2.97$2.9763,867——
2021-08-09$2.91$2.9147,533——
2021-08-06$2.97$2.9732,800——
2021-08-05$2.97$2.9760,100——
2021-08-04$2.91$2.9155,900——
2021-08-03$3.00$3.0065,767——
2021-08-02$3.15$3.1524,567——
2021-07-30$3.12$3.1294,300——
2021-07-29$3.15$3.1564,267——
2021-07-28$3.06$3.0686,367——
2021-07-27$2.94$2.9426,833——
2021-07-26$2.94$2.9467,867——
2021-07-23$2.82$2.8228,567——
2021-07-22$2.79$2.7938,700——
2021-07-21$2.76$2.76157,433——
2021-07-20$2.55$2.5591,600——
2021-07-19$2.37$2.37301,867——
2021-07-16$2.40$2.40166,600——
2021-07-15$2.58$2.5885,000——
2021-07-14$2.73$2.7368,300——
2021-07-13$2.73$2.73114,000——
2021-07-12$2.76$2.7676,933——
2021-07-09$2.91$2.9167,000——
2021-07-08$2.85$2.85175,233——
2021-07-07$3.09$3.09105,667——
2021-07-06$3.06$3.06150,200——
2021-07-02$3.33$3.33127,967——
2021-07-01$3.66$3.6644,933——
2021-06-30$3.75$3.7595,467——
2021-06-29$3.09$3.09110,033——
2021-06-28$3.30$3.3052,567——
2021-06-25$3.42$3.4267,433——
2021-06-24$3.39$3.39121,000——
2021-06-23$3.48$3.48100,867——
2021-06-22$3.36$3.3646,633——
2021-06-21$3.27$3.2790,733——
2021-06-18$3.21$3.2192,400——
2021-06-17$3.39$3.39104,800——
2021-06-16$3.48$3.48160,267——
2021-06-15$3.54$3.5469,333——
2021-06-14$3.57$3.57187,133——
2021-06-11$3.78$3.7849,200——
2021-06-10$3.84$3.8429,033——
2021-06-09$3.78$3.7836,167——
2021-06-08$3.72$3.7268,533——
2021-06-07$3.78$3.78140,300——
2021-06-04$3.87$3.8746,500——
2021-06-03$3.78$3.7826,833——
2021-06-02$3.87$3.8773,400——
2021-06-01$3.78$3.7895,267——
2021-05-28$3.72$3.7254,367——
2021-05-27$3.72$3.7260,967——
2021-05-26$3.60$3.60108,100——
2021-05-25$3.60$3.6058,900——
2021-05-24$3.72$3.7264,500——
2021-05-21$3.75$3.7560,133——
2021-05-20$3.75$3.7572,833——
2021-05-19$3.78$3.78128,000——
2021-05-18$3.99$3.9986,667——
2021-05-17$3.93$3.93188,467——
2021-05-14$3.69$3.69319,633——
2021-05-13$3.18$3.1886,400——
2021-05-12$3.24$3.2498,967——
2021-05-11$3.51$3.51173,667——
2021-05-10$3.63$3.6364,300——
2021-05-07$3.72$3.7291,900——
2021-05-06$3.69$3.6966,767——
2021-05-05$3.66$3.66134,933——
2021-05-04$3.39$3.3981,833——
2021-05-03$3.39$3.39116,700——
2021-04-30$3.03$3.03110,033——
2021-04-29$2.97$2.9770,833——
2021-04-28$3.00$3.0087,933——
2021-04-27$2.91$2.9136,333——
2021-04-26$2.88$2.8847,133——
2021-04-23$2.82$2.8245,700——
2021-04-22$2.76$2.7629,833——
2021-04-21$2.88$2.8854,933——
2021-04-20$2.88$2.88100,233——
2021-04-19$2.88$2.88106,800——
2021-04-16$2.97$2.9795,700——
2021-04-15$2.73$2.73112,767——
2021-04-14$2.82$2.8241,067——
2021-04-13$2.76$2.7636,033——
2021-04-12$2.94$2.94151,467——
2021-04-09$3.06$3.0669,333——
2021-04-08$3.00$3.0073,067——
2021-04-07$2.88$2.8893,233——
2021-04-06$3.06$3.0681,633——
2021-04-05$3.12$3.1292,400——
2021-04-01$2.79$2.79107,933——
2021-03-31$2.52$2.52189,233——
2021-03-30$3.00$3.00106,400——
2021-03-29$2.94$2.9467,833——
2021-03-26$3.00$3.0081,400——
2021-03-25$2.97$2.9755,400——
2021-03-24$3.00$3.00100,233——
2021-03-23$3.15$3.1576,467——
2021-03-22$3.36$3.3664,800——
2021-03-19$3.21$3.21101,600——
2021-03-18$3.33$3.3387,467——
2021-03-17$3.18$3.18115,433——
2021-03-16$2.88$2.88187,767——
2021-03-15$2.82$2.82151,500——
2021-03-12$2.52$2.5275,167——
2021-03-11$2.43$2.4338,300——
2021-03-10$2.43$2.43117,333——
2021-03-09$2.55$2.5589,467——
2021-03-08$2.46$2.4654,467——
2021-03-05$2.52$2.52105,400——
2021-03-04$2.49$2.49177,933——
2021-03-03$2.70$2.7079,533——
2021-03-02$2.76$2.76299,567——
2021-03-01$2.46$2.46111,167——
2021-02-26$2.55$2.55169,633——
2021-02-25$2.58$2.58142,467——
2021-02-24$2.82$2.82110,300——
2021-02-23$2.79$2.79120,767——
2021-02-22$2.82$2.82124,467——
2021-02-19$2.70$2.70104,967——
2021-02-18$2.67$2.6770,067——
2021-02-17$2.79$2.79136,500——
2021-02-16$2.61$2.61221,333——
2021-02-12$2.58$2.58113,267——
2021-02-11$2.82$2.82144,000——
2021-02-10$2.70$2.70120,200——
2021-02-09$2.88$2.88157,200——
2021-02-08$2.58$2.58157,667——
2021-02-05$2.34$2.3465,800——
2021-02-04$2.22$2.2296,833——
2021-02-03$2.31$2.31110,567——
2021-02-02$2.22$2.22171,833——
2021-02-01$2.19$2.19109,367——
2021-01-29$2.13$2.13116,600——
2021-01-28$2.22$2.22145,933——
2021-01-27$2.10$2.10240,733——
2021-01-26$2.10$2.10210,500——
2021-01-25$2.19$2.1979,600——
2021-01-22$2.25$2.2547,167——
2021-01-21$2.22$2.2295,800——
2021-01-20$2.31$2.3175,600——
2021-01-19$2.16$2.1661,800——
2021-01-15$2.13$2.13118,533——
2021-01-14$2.31$2.31175,433——
2021-01-13$2.07$2.0781,900——
2021-01-12$2.07$2.0793,533——
2021-01-11$2.16$2.16157,633——
2021-01-08$2.19$2.19143,133——
2021-01-07$2.31$2.31167,700——
2021-01-06$2.37$2.37131,000——
2021-01-05$2.31$2.31147,333——
2021-01-04$2.16$2.16333,633——