5 DAY PERFORMANCE
+32.43%
1 MONTH PERFORMANCE
+24.84%
3 MONTH PERFORMANCE
+9.50%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-20.97%
1 YEAR PERFORMANCE
-26.04%
enCore Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.33 | $1.35 (1.5%) | $1.39 | $1.31 | 5.85 M | $258.41 M |
| 06/25/2026 | $1.42 | $1.33 (-6.34%) | $1.45 | $1.33 | 2.22 M | $254.58 M |
| 06/24/2026 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.38 | 2.00 M | $266.07 M |
| 06/23/2026 | $1.49 | $1.48 (-0.67%) | $1.59 | $1.47 | 2.69 M | $283.30 M |
| 06/22/2026 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.51 | 4.09 M | $292.87 M |
| 06/18/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.60 | 12.42 M | $315.84 M |
| 06/17/2026 | $1.67 | $1.62 (-2.99%) | $1.75 | $1.60 | 5.17 M | $310.09 M |
| 06/16/2026 | $1.59 | $1.67 (5.03%) | $1.71 | $1.53 | 7.87 M | $319.66 M |
| 06/15/2026 | $1.42 | $1.54 (8.45%) | $1.55 | $1.41 | 4.79 M | $294.78 M |
| 06/12/2026 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.36 | 2.40 M | $260.33 M |
| 06/11/2026 | $1.30 | $1.37 (5.38%) | $1.40 | $1.29 | 3.39 M | $262.24 M |
| 06/10/2026 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.27 | 2.81 M | $245.01 M |
| 06/09/2026 | $1.36 | $1.28 (-5.88%) | $1.39 | $1.26 | 3.09 M | $245.01 M |
| 06/08/2026 | $1.44 | $1.35 (-6.25%) | $1.45 | $1.35 | 2.05 M | $258.41 M |
| 06/05/2026 | $1.57 | $1.38 (-12.1%) | $1.57 | $1.35 | 3.57 M | $264.15 M |
| 06/04/2026 | $1.60 | $1.59 (-0.63%) | $1.67 | $1.57 | 1.63 M | $304.35 M |
| 06/03/2026 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.57 | 3.67 M | $302.44 M |
| 06/02/2026 | $1.67 | $1.74 (4.19%) | $1.79 | $1.63 | 5.91 M | $333.06 M |
| 06/01/2026 | $1.60 | $1.64 (2.5%) | $1.69 | $1.56 | 2.49 M | $313.92 M |
| 05/29/2026 | $1.55 | $1.60 (3.23%) | $1.62 | $1.50 | 2.08 M | $306.27 M |
| 05/28/2026 | $1.55 | $1.57 (1.29%) | $1.60 | $1.51 | 1.66 M | $300.52 M |
| 05/27/2026 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.51 | 2.28 M | $294.78 M |
| 05/26/2026 | $1.51 | $1.59 (5.3%) | $1.62 | $1.50 | 2.52 M | $304.35 M |
| 05/22/2026 | $1.48 | $1.48 (0%) | $1.53 | $1.47 | 1.87 M | $283.30 M |
| 05/21/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.42 | 2.35 M | $281.38 M |
| 05/20/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 2.32 M | $269.90 M |
| 05/19/2026 | $1.49 | $1.39 (-6.71%) | $1.50 | $1.34 | 4.63 M | $266.07 M |
| 05/18/2026 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.45 | 2.42 M | $279.47 M |
| 05/15/2026 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.51 | 2.55 M | $290.95 M |
| 05/14/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.57 | 2.82 M | $310.09 M |
| 05/13/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.55 | 3.64 M | $304.35 M |
| 05/12/2026 | $1.62 | $1.65 (1.85%) | $1.66 | $1.58 | 3.42 M | $315.84 M |
| 05/11/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.62 | 4.51 M | $319.66 M |
| 05/08/2026 | $1.88 | $1.66 (-11.7%) | $1.88 | $1.65 | 7.75 M | $317.75 M |
| 05/07/2026 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.85 | 2.09 M | $357.95 M |
| 05/06/2026 | $1.88 | $1.94 (3.19%) | $1.97 | $1.85 | 3.81 M | $371.35 M |
| 05/05/2026 | $1.86 | $1.86 (0%) | $1.90 | $1.82 | 1.93 M | $356.03 M |
| 05/04/2026 | $1.86 | $1.86 (0%) | $1.92 | $1.83 | 1.76 M | $356.03 M |
| 05/01/2026 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 2.67 M | $357.95 M |
| 04/30/2026 | $1.86 | $1.96 (5.38%) | $1.98 | $1.85 | 2.77 M | $375.18 M |
| 04/29/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.83 | 1.40 M | $354.12 M |
| 04/28/2026 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.86 | 1.37 M | $365.60 M |
| 04/27/2026 | $1.94 | $1.96 (1.03%) | $2.00 | $1.92 | 1.80 M | $375.18 M |
| 04/24/2026 | $2.00 | $1.94 (-3%) | $2.03 | $1.93 | 1.96 M | $371.35 M |
| 04/23/2026 | $2.16 | $1.98 (-8.33%) | $2.18 | $1.95 | 2.39 M | $379.00 M |
| 04/22/2026 | $2.02 | $2.08 (2.97%) | $2.09 | $1.97 | 2.01 M | $398.14 M |
| 04/21/2026 | $2.14 | $1.96 (-8.41%) | $2.14 | $1.94 | 3.11 M | $375.18 M |
| 04/20/2026 | $2.09 | $2.13 (1.91%) | $2.14 | $2.02 | 1.84 M | $407.72 M |
| 04/17/2026 | $2.16 | $2.10 (-2.78%) | $2.18 | $2.07 | 2.43 M | $401.97 M |
| 04/16/2026 | $2.11 | $2.12 (0.47%) | $2.14 | $2.06 | 2.42 M | $405.80 M |
| 04/15/2026 | $1.97 | $2.10 (6.6%) | $2.14 | $1.97 | 5.04 M | $401.97 M |
| 04/14/2026 | $1.92 | $1.95 (1.56%) | $1.98 | $1.89 | 2.39 M | $373.26 M |
| 04/13/2026 | $1.76 | $1.87 (6.25%) | $1.88 | $1.71 | 2.00 M | $357.95 M |
| 04/10/2026 | $1.85 | $1.78 (-3.78%) | $1.89 | $1.77 | 1.17 M | $340.72 M |
| 04/09/2026 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.79 | 1.41 M | $350.29 M |
| 04/08/2026 | $1.94 | $1.82 (-6.19%) | $1.99 | $1.79 | 3.08 M | $348.38 M |
| 04/07/2026 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.76 | 1.72 M | $348.38 M |
| 04/06/2026 | $1.88 | $1.88 (0%) | $1.91 | $1.84 | 1.95 M | $359.86 M |
| 04/02/2026 | $1.85 | $1.90 (2.7%) | $1.95 | $1.81 | 1.42 M | $363.69 M |
| 04/01/2026 | $1.91 | $1.91 (0%) | $1.98 | $1.85 | 2.29 M | $365.60 M |
| 03/31/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.71 | 2.22 M | $344.55 M |
| 03/30/2026 | $1.79 | $1.68 (-6.15%) | $1.82 | $1.67 | 1.65 M | $321.58 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.
