5 DAY PERFORMANCE
+92.16%
1 MONTH PERFORMANCE
+61.98%
3 MONTH PERFORMANCE
+48.48%
6 MONTH PERFORMANCE
+7.10%
YEAR-TO-DATE PERFORMANCE
-20.97%
1 YEAR PERFORMANCE
-42.69%
enCore Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 3.54 M | $196.18 M |
| 10/07/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.06 | 2.29 M | $209.77 M |
| 10/06/2026 | $1.08 | $1.14 (5.56%) | $1.18 | $1.08 | 3.24 M | $221.43 M |
| 10/05/2026 | $1.02 | $1.07 (4.9%) | $1.08 | $1.01 | 1.80 M | $207.83 M |
| 10/02/2026 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.00 | 1.84 M | $198.12 M |
| 10/01/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 2.42 M | $202.00 M |
| 09/30/2026 | $1.17 | $1.08 (-7.69%) | $1.20 | $1.04 | 4.82 M | $209.77 M |
| 09/29/2026 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.15 | 1.93 M | $223.37 M |
| 09/28/2026 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.19 | 4.15 M | $233.08 M |
| 09/25/2026 | $1.21 | $1.24 (2.48%) | $1.26 | $1.15 | 5.03 M | $240.85 M |
| 09/24/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.14 | 7.17 M | $236.96 M |
| 09/23/2026 | $1.20 | $1.22 (1.67%) | $1.29 | $1.15 | 7.49 M | $236.96 M |
| 09/22/2026 | $1.06 | $1.21 (14.15%) | $1.26 | $1.05 | 11.51 M | $235.02 M |
| 09/21/2026 | $0.95 | $1.05 (10.54%) | $1.08 | $0.93 | 7.97 M | $203.95 M |
| 09/18/2026 | $0.98 | $0.90 (-8.56%) | $0.98 | $0.79 | 29.94 M | $174.07 M |
| 09/17/2026 | $0.95 | $0.97 (2.45%) | $0.99 | $0.90 | 12.49 M | $188.66 M |
| 09/16/2026 | $0.94 | $0.88 (-7.3%) | $0.95 | $0.87 | 5.31 M | $170.13 M |
| 09/15/2026 | $0.92 | $0.93 (0.59%) | $0.95 | $0.87 | 12.42 M | $179.74 M |
| 09/14/2026 | $1.09 | $0.93 (-15.06%) | $1.09 | $0.77 | 47.21 M | $179.82 M |
| 09/11/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.09 | 3.10 M | $213.66 M |
| 09/10/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 2.31 M | $223.37 M |
| 09/09/2026 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.20 | 1.79 M | $235.02 M |
| 09/08/2026 | $1.24 | $1.24 (0%) | $1.29 | $1.22 | 2.68 M | $240.85 M |
| 09/04/2026 | $1.23 | $1.24 (0.81%) | $1.28 | $1.23 | 1.71 M | $240.85 M |
| 09/03/2026 | $1.23 | $1.26 (2.44%) | $1.32 | $1.22 | 3.08 M | $244.73 M |
| 09/02/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.16 | 3.25 M | $236.96 M |
| 09/01/2026 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.18 | 3.70 M | $231.14 M |
| 08/31/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.25 | 3.31 M | $242.79 M |
| 08/28/2026 | $1.40 | $1.28 (-8.57%) | $1.41 | $1.28 | 2.70 M | $246.83 M |
| 08/27/2026 | $1.35 | $1.39 (2.96%) | $1.40 | $1.31 | 2.42 M | $268.04 M |
| 08/26/2026 | $1.39 | $1.37 (-1.44%) | $1.50 | $1.35 | 4.18 M | $264.18 M |
| 08/25/2026 | $1.26 | $1.38 (9.52%) | $1.40 | $1.23 | 5.19 M | $266.11 M |
| 08/24/2026 | $1.20 | $1.24 (3.33%) | $1.26 | $1.19 | 3.23 M | $239.11 M |
| 08/21/2026 | $1.05 | $1.20 (14.29%) | $1.21 | $1.05 | 4.14 M | $231.40 M |
| 08/20/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.03 | 2.64 M | $202.47 M |
| 08/19/2026 | $1.07 | $1.08 (0.93%) | $1.11 | $1.07 | 2.32 M | $208.26 M |
| 08/18/2026 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.07 | 4.39 M | $206.33 M |
| 08/17/2026 | $1.21 | $1.13 (-6.61%) | $1.22 | $1.12 | 4.27 M | $217.90 M |
| 08/14/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 1.91 M | $233.33 M |
| 08/13/2026 | $1.27 | $1.14 (-10.24%) | $1.30 | $1.13 | 10.26 M | $221.43 M |
| 08/12/2026 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.37 | 2.24 M | $268.04 M |
| 08/11/2026 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 3.35 M | $268.04 M |
| 08/10/2026 | $1.25 | $1.31 (4.8%) | $1.32 | $1.24 | 3.60 M | $254.45 M |
| 08/07/2026 | $1.18 | $1.25 (5.93%) | $1.25 | $1.17 | 3.61 M | $239.27 M |
| 08/06/2026 | $1.14 | $1.15 (0.88%) | $1.19 | $1.12 | 2.50 M | $220.13 M |
| 08/05/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 2.31 M | $220.13 M |
| 08/04/2026 | $1.10 | $1.15 (4.55%) | $1.22 | $1.10 | 4.42 M | $220.13 M |
| 08/03/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.03 | 7.21 M | $206.73 M |
| 07/31/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 2.96 M | $208.64 M |
| 07/30/2026 | $1.10 | $1.13 (2.73%) | $1.14 | $1.06 | 3.52 M | $216.30 M |
| 07/29/2026 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.06 | 3.79 M | $202.90 M |
| 07/28/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 2.08 M | $220.13 M |
| 07/27/2026 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 2.08 M | $227.78 M |
| 07/24/2026 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 2.83 M | $218.21 M |
| 07/23/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.20 | 1.48 M | $231.61 M |
| 07/22/2026 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.20 | 2.86 M | $231.61 M |
| 07/21/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.19 | 2.24 M | $233.53 M |
| 07/20/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 1.81 M | $225.87 M |
| 07/17/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.15 | 2.55 M | $220.13 M |
| 07/16/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 2.71 M | $225.87 M |
| 07/15/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.18 | 2.21 M | $233.53 M |
| 07/14/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 2.54 M | $239.27 M |
| 07/13/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.22 | 4.71 M | $233.53 M |
| 07/10/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2.07 M | $252.67 M |
| 07/09/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.29 | 2.20 M | $252.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
