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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.93$3.931,689,300——
2023-12-28$3.84$3.841,391,900——
2023-12-27$4.00$4.001,103,600——
2023-12-26$4.13$4.13631,600——
2023-12-22$4.01$4.011,248,400——
2023-12-21$4.02$4.021,313,400——
2023-12-20$3.83$3.831,342,800——
2023-12-19$3.93$3.933,002,200——
2023-12-18$4.03$4.031,255,400——
2023-12-15$4.03$4.032,344,400——
2023-12-14$4.07$4.072,353,100——
2023-12-13$4.05$4.051,595,800——
2023-12-12$4.12$4.12825,600——
2023-12-11$4.17$4.17833,600——
2023-12-08$4.27$4.27751,700——
2023-12-07$4.19$4.191,258,000——
2023-12-06$4.10$4.102,027,800——
2023-12-05$4.06$4.06772,500——
2023-12-04$4.05$4.051,158,500——
2023-12-01$3.91$3.911,110,000——
2023-11-30$3.90$3.901,647,100——
2023-11-29$3.65$3.65844,000——
2023-11-28$3.72$3.72785,300——
2023-11-27$3.85$3.85709,800——
2023-11-24$3.83$3.83591,100——
2023-11-22$3.75$3.751,327,400——
2023-11-21$3.85$3.851,955,900——
2023-11-20$3.88$3.881,337,400——
2023-11-17$3.82$3.821,319,800——
2023-11-16$3.76$3.761,156,800——
2023-11-15$3.62$3.62918,000——
2023-11-14$3.75$3.752,048,000——
2023-11-13$3.58$3.581,551,200——
2023-11-10$3.30$3.30893,900——
2023-11-09$3.22$3.22895,000——
2023-11-08$3.08$3.08636,700——
2023-11-07$3.15$3.15667,100——
2023-11-06$3.09$3.091,054,900——
2023-11-03$3.19$3.191,290,000——
2023-11-02$3.28$3.281,629,900——
2023-11-01$3.22$3.224,854,800——
2023-10-31$3.30$3.301,632,800——
2023-10-30$3.24$3.24574,100——
2023-10-27$3.22$3.22706,300——
2023-10-26$3.25$3.251,002,500——
2023-10-25$3.28$3.281,279,100——
2023-10-24$3.21$3.211,176,500——
2023-10-23$3.10$3.101,104,300——
2023-10-20$3.06$3.061,162,400——
2023-10-19$3.12$3.121,754,000——
2023-10-18$3.02$3.02747,500——
2023-10-17$3.13$3.131,213,700——
2023-10-16$3.03$3.03793,900——
2023-10-13$3.07$3.07481,700——
2023-10-12$3.07$3.071,013,900——
2023-10-11$3.03$3.031,128,500——
2023-10-10$3.09$3.091,127,900——
2023-10-09$3.12$3.12577,400——
2023-10-06$3.12$3.121,917,300——
2023-10-05$3.07$3.071,545,400——
2023-10-04$3.08$3.082,160,000——
2023-10-03$3.12$3.122,061,800——
2023-10-02$3.13$3.131,342,900——
2023-09-29$3.26$3.262,576,800——
2023-09-28$3.36$3.363,485,800——
2023-09-27$3.36$3.362,080,500——
2023-09-26$3.38$3.388,970,600——
2023-09-25$3.41$3.412,867,800——
2023-09-22$3.20$3.201,787,200——
2023-09-21$2.98$2.98940,000——
2023-09-20$3.07$3.071,034,000——
2023-09-19$3.15$3.151,601,700——
2023-09-18$3.21$3.212,826,600——
2023-09-15$3.03$3.036,092,800——
2023-09-14$2.97$2.971,692,800——
2023-09-13$2.78$2.781,092,400——
2023-09-12$2.66$2.66790,100——
2023-09-11$2.69$2.691,025,700——
2023-09-08$2.60$2.60430,100——
2023-09-07$2.64$2.64683,400——
2023-09-06$2.63$2.63847,300——
2023-09-05$2.65$2.651,338,500——
2023-09-01$2.56$2.56364,700——
2023-08-31$2.57$2.57403,500——
2023-08-30$2.58$2.58614,700——
2023-08-29$2.55$2.55272,100——
2023-08-28$2.57$2.57489,700——
2023-08-25$2.52$2.52310,200——
2023-08-24$2.49$2.49400,000——
2023-08-23$2.53$2.53847,200——
2023-08-22$2.42$2.42390,500——
2023-08-21$2.44$2.44639,200——
2023-08-18$2.35$2.35442,700——
2023-08-17$2.26$2.26440,500——
2023-08-16$2.19$2.19449,400——
2023-08-15$2.29$2.29630,600——
2023-08-14$2.48$2.48343,400——
2023-08-11$2.51$2.51448,100——
2023-08-10$2.47$2.47624,500——
2023-08-09$2.44$2.44298,000——
2023-08-08$2.48$2.48641,000——
2023-08-07$2.44$2.44339,700——
2023-08-04$2.37$2.37367,600——
2023-08-03$2.36$2.36291,400——
2023-08-02$2.44$2.44516,400——
2023-08-01$2.50$2.50384,100——
2023-07-31$2.53$2.531,041,100——
2023-07-28$2.45$2.45474,800——
2023-07-27$2.38$2.38466,900——
2023-07-26$2.39$2.39480,100——
2023-07-25$2.44$2.44745,400——
2023-07-24$2.36$2.36284,200——
2023-07-21$2.34$2.34255,100——
2023-07-20$2.35$2.35479,300——
2023-07-19$2.37$2.37319,000——
2023-07-18$2.39$2.39367,700——
2023-07-17$2.39$2.39360,500——
2023-07-14$2.34$2.34509,900——
2023-07-13$2.39$2.39513,000——
2023-07-12$2.24$2.24471,900——
2023-07-11$2.20$2.20540,600——
2023-07-10$2.25$2.25382,900——
2023-07-07$2.24$2.24819,700——
2023-07-06$2.22$2.22720,000——
2023-07-05$2.38$2.38394,600——
2023-07-03$2.41$2.41222,400——
2023-06-30$2.41$2.41634,100——
2023-06-29$2.36$2.36568,600——
2023-06-28$2.40$2.40821,000——
2023-06-27$2.26$2.26855,900——
2023-06-26$2.28$2.28939,000——
2023-06-23$2.39$2.3920,070,900——
2023-06-22$2.49$2.49952,700——
2023-06-21$2.60$2.601,188,700——
2023-06-20$2.60$2.601,068,300——
2023-06-16$2.50$2.50610,400——
2023-06-15$2.56$2.56661,600——
2023-06-14$2.46$2.46668,300——
2023-06-13$2.56$2.561,112,400——
2023-06-12$2.75$2.75643,600——
2023-06-09$2.59$2.59574,700——
2023-06-08$2.62$2.62671,700——
2023-06-07$2.50$2.50577,200——
2023-06-06$2.57$2.57602,800——
2023-06-05$2.58$2.581,474,100——
2023-06-02$2.42$2.42619,500——
2023-06-01$2.29$2.29795,600——
2023-05-31$2.12$2.12581,200——
2023-05-30$2.01$2.01399,100——
2023-05-26$2.11$2.11466,100——
2023-05-25$2.16$2.16596,000——
2023-05-24$2.25$2.25711,300——
2023-05-23$2.31$2.31615,200——
2023-05-22$2.40$2.401,675,900——
2023-05-19$2.19$2.19338,100——
2023-05-18$2.13$2.13294,900——
2023-05-17$2.15$2.15304,500——
2023-05-16$2.08$2.08201,700——
2023-05-15$2.24$2.24152,400——
2023-05-12$2.30$2.30226,700——
2023-05-11$2.25$2.25285,900——
2023-05-10$2.37$2.37163,400——
2023-05-09$2.39$2.39316,300——
2023-05-08$2.30$2.30273,100——
2023-05-05$2.26$2.26278,500——
2023-05-04$2.11$2.11214,600——
2023-05-03$2.09$2.09194,000——
2023-05-02$2.06$2.06220,900——
2023-05-01$2.11$2.11227,900——
2023-04-28$2.14$2.14405,900——
2023-04-27$2.06$2.06279,800——
2023-04-26$1.98$1.98329,100——
2023-04-25$1.84$1.84376,500——
2023-04-24$1.86$1.86253,300——
2023-04-21$1.87$1.87169,400——
2023-04-20$1.88$1.88198,700——
2023-04-19$1.90$1.90286,600——
2023-04-18$1.87$1.87280,800——
2023-04-17$1.95$1.95394,100——
2023-04-14$1.93$1.93353,700——
2023-04-13$2.02$2.02276,200——
2023-04-12$1.97$1.97372,900——
2023-04-11$2.04$2.04389,400——
2023-04-10$2.05$2.05385,500——
2023-04-06$2.09$2.09279,400——
2023-04-05$2.06$2.06291,300——
2023-04-04$2.15$2.15225,900——
2023-04-03$2.19$2.19220,600——
2023-03-31$2.27$2.27260,800——
2023-03-30$2.14$2.14228,800——
2023-03-29$2.17$2.17199,800——
2023-03-28$2.17$2.17308,600——
2023-03-27$2.07$2.07320,200——
2023-03-24$1.99$1.99387,000——
2023-03-23$1.94$1.94199,700——
2023-03-22$1.93$1.93331,900——
2023-03-21$1.93$1.93366,400——
2023-03-20$2.01$2.01553,800——
2023-03-17$2.05$2.05668,500——
2023-03-16$2.02$2.02471,300——
2023-03-15$1.94$1.94534,500——
2023-03-14$1.92$1.92365,800——
2023-03-13$1.83$1.83363,200——
2023-03-10$1.88$1.88555,200——
2023-03-09$2.00$2.00313,400——
2023-03-08$2.06$2.06125,500——
2023-03-07$2.07$2.07414,500——
2023-03-06$2.20$2.20253,500——
2023-03-03$2.27$2.27192,300——
2023-03-02$2.28$2.28200,500——
2023-03-01$2.36$2.36176,000——
2023-02-28$2.33$2.33163,000——
2023-02-27$2.31$2.31191,300——
2023-02-24$2.35$2.35230,100——
2023-02-23$2.40$2.40113,400——
2023-02-22$2.33$2.33270,000——
2023-02-21$2.38$2.38285,800——
2023-02-17$2.46$2.46135,500——
2023-02-16$2.46$2.46220,400——
2023-02-15$2.45$2.45180,900——
2023-02-14$2.40$2.40113,600——
2023-02-13$2.30$2.30207,500——
2023-02-10$2.35$2.35186,100——
2023-02-09$2.36$2.36222,400——
2023-02-08$2.39$2.3986,400——
2023-02-07$2.41$2.41246,600——
2023-02-06$2.32$2.32292,400——
2023-02-03$2.39$2.39248,600——
2023-02-02$2.53$2.53209,800——
2023-02-01$2.56$2.56148,700——
2023-01-31$2.51$2.51298,000——
2023-01-30$2.57$2.57274,700——
2023-01-27$2.59$2.59404,600——
2023-01-26$2.51$2.51213,400——
2023-01-25$2.50$2.501,124,600——
2023-01-24$2.70$2.70514,700——
2023-01-23$2.75$2.750——
2023-01-20$2.75$2.75153,000——
2023-01-19$2.63$2.63153,200——
2023-01-18$2.70$2.70440,100——
2023-01-17$2.68$2.68281,500——
2023-01-13$2.78$2.78198,300——
2023-01-12$2.79$2.79301,700——
2023-01-11$2.66$2.6663,000——
2023-01-10$2.65$2.65155,300——
2023-01-09$2.60$2.60131,300——
2023-01-06$2.43$2.43156,700——
2023-01-05$2.29$2.2938,300——
2023-01-04$2.29$2.29226,900——
2023-01-03$2.27$2.27210,900——