5 DAY PERFORMANCE
+20.37%
1 MONTH PERFORMANCE
+23.11%
3 MONTH PERFORMANCE
+39.48%
6 MONTH PERFORMANCE
+51.87%
YEAR-TO-DATE PERFORMANCE
-4.69%
1 YEAR PERFORMANCE
-8.71%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.07 | $2.85 (-7.17%) | $3.08 | $2.85 | 1.80 M | $533.98 M |
| 12/04/2025 | $2.83 | $3.04 (7.42%) | $3.07 | $2.71 | 3.26 M | $569.58 M |
| 12/03/2025 | $2.72 | $2.83 (4.04%) | $2.84 | $2.63 | 2.27 M | $530.23 M |
| 12/02/2025 | $2.63 | $2.70 (2.66%) | $2.75 | $2.63 | 1.82 M | $505.88 M |
| 12/01/2025 | $2.68 | $2.65 (-1.12%) | $2.77 | $2.62 | 1.53 M | $496.51 M |
| 11/28/2025 | $2.70 | $2.73 (1.11%) | $2.77 | $2.67 | 1.46 M | $511.50 M |
| 11/26/2025 | $2.62 | $2.68 (2.29%) | $2.71 | $2.61 | 1.41 M | $502.13 M |
| 11/25/2025 | $2.57 | $2.65 (3.11%) | $2.66 | $2.47 | 1.73 M | $496.51 M |
| 11/24/2025 | $2.49 | $2.57 (3.21%) | $2.58 | $2.38 | 2.75 M | $481.52 M |
| 11/21/2025 | $2.38 | $2.40 (0.84%) | $2.44 | $2.27 | 3.58 M | $449.67 M |
| 11/20/2025 | $2.67 | $2.43 (-8.99%) | $2.75 | $2.42 | 2.61 M | $455.29 M |
| 11/19/2025 | $2.49 | $2.63 (5.62%) | $2.70 | $2.49 | 2.78 M | $492.76 M |
| 11/18/2025 | $2.41 | $2.49 (3.32%) | $2.53 | $2.38 | 2.35 M | $466.53 M |
| 11/17/2025 | $2.69 | $2.47 (-8.18%) | $2.71 | $2.46 | 2.34 M | $462.78 M |
| 11/14/2025 | $2.44 | $2.73 (11.89%) | $2.78 | $2.40 | 4.08 M | $511.50 M |
| 11/13/2025 | $2.65 | $2.56 (-3.4%) | $2.71 | $2.51 | 1.82 M | $479.64 M |
| 11/12/2025 | $2.65 | $2.69 (1.51%) | $2.74 | $2.62 | 1.98 M | $504.00 M |
| 11/11/2025 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.55 | 2.22 M | $498.38 M |
| 11/10/2025 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.65 | 3.00 M | $515.24 M |
| 11/07/2025 | $2.51 | $2.64 (5.18%) | $2.64 | $2.44 | 2.78 M | $493.36 M |
| 11/06/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.48 | 2.43 M | $480.28 M |
| 11/05/2025 | $2.69 | $2.66 (-1.12%) | $2.71 | $2.57 | 4.07 M | $497.10 M |
| 11/04/2025 | $2.78 | $2.69 (-3.24%) | $2.83 | $2.66 | 2.98 M | $502.71 M |
| 11/03/2025 | $3.08 | $2.87 (-6.82%) | $3.13 | $2.84 | 2.87 M | $536.35 M |
| 10/31/2025 | $3.22 | $3.09 (-4.04%) | $3.27 | $3.08 | 2.94 M | $577.46 M |
| 10/30/2025 | $3.03 | $3.24 (6.93%) | $3.27 | $3.01 | 3.10 M | $605.49 M |
| 10/29/2025 | $3.20 | $3.11 (-2.81%) | $3.22 | $3.06 | 3.63 M | $581.20 M |
| 10/28/2025 | $3.09 | $3.17 (2.59%) | $3.36 | $3.07 | 6.57 M | $592.41 M |
| 10/27/2025 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.85 | 3.24 M | $543.82 M |
| 10/24/2025 | $2.99 | $3.01 (0.67%) | $3.05 | $2.91 | 3.55 M | $562.51 M |
| 10/23/2025 | $2.90 | $2.95 (1.72%) | $3.07 | $2.89 | 4.97 M | $551.30 M |
| 10/22/2025 | $2.73 | $2.91 (6.59%) | $2.93 | $2.72 | 5.35 M | $543.82 M |
| 10/21/2025 | $3.20 | $2.88 (-10%) | $3.20 | $2.80 | 7.88 M | $538.21 M |
| 10/20/2025 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.11 | 4.53 M | $607.36 M |
| 10/17/2025 | $3.37 | $3.25 (-3.56%) | $3.47 | $3.14 | 5.25 M | $607.36 M |
| 10/16/2025 | $4.08 | $3.51 (-13.97%) | $4.18 | $3.49 | 8.81 M | $655.95 M |
| 10/15/2025 | $3.87 | $4.07 (5.17%) | $4.10 | $3.65 | 14.37 M | $760.60 M |
| 10/14/2025 | $3.57 | $3.66 (2.52%) | $3.81 | $3.31 | 7.86 M | $683.98 M |
| 10/13/2025 | $3.51 | $3.66 (4.27%) | $3.72 | $3.48 | 5.73 M | $683.98 M |
| 10/10/2025 | $3.45 | $3.37 (-2.32%) | $3.62 | $3.35 | 5.78 M | $629.79 M |
| 10/09/2025 | $3.48 | $3.42 (-1.72%) | $3.56 | $3.38 | 3.19 M | $639.13 M |
| 10/08/2025 | $3.52 | $3.47 (-1.42%) | $3.58 | $3.37 | 4.75 M | $648.47 M |
| 10/07/2025 | $3.36 | $3.44 (2.38%) | $3.54 | $3.31 | 4.20 M | $642.87 M |
| 10/06/2025 | $3.27 | $3.37 (3.06%) | $3.48 | $3.24 | 4.15 M | $629.79 M |
| 10/03/2025 | $3.33 | $3.25 (-2.4%) | $3.48 | $3.21 | 5.37 M | $607.36 M |
| 10/02/2025 | $3.20 | $3.31 (3.44%) | $3.34 | $3.12 | 4.32 M | $618.57 M |
| 10/01/2025 | $3.20 | $3.18 (-0.63%) | $3.20 | $3.08 | 3.46 M | $594.28 M |
| 09/30/2025 | $3.05 | $3.21 (5.25%) | $3.24 | $3.05 | 4.11 M | $599.89 M |
| 09/29/2025 | $3.15 | $3.09 (-1.9%) | $3.21 | $3.05 | 2.84 M | $577.46 M |
| 09/26/2025 | $3.22 | $3.08 (-4.35%) | $3.27 | $3.06 | 3.16 M | $575.59 M |
| 09/25/2025 | $3.02 | $3.19 (5.63%) | $3.26 | $2.96 | 6.47 M | $596.15 M |
| 09/24/2025 | $3.11 | $3.12 (0.32%) | $3.37 | $3.10 | 7.45 M | $583.07 M |
| 09/23/2025 | $3.03 | $3.09 (1.98%) | $3.28 | $2.89 | 8.21 M | $577.46 M |
| 09/22/2025 | $2.87 | $2.90 (1.05%) | $2.95 | $2.71 | 4.98 M | $541.95 M |
| 09/19/2025 | $2.60 | $2.79 (7.31%) | $2.85 | $2.60 | 8.10 M | $521.40 M |
| 09/18/2025 | $2.60 | $2.61 (0.38%) | $2.65 | $2.49 | 2.74 M | $487.76 M |
| 09/17/2025 | $2.52 | $2.58 (2.38%) | $2.64 | $2.50 | 5.10 M | $482.15 M |
| 09/16/2025 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.47 | 2.92 M | $469.07 M |
| 09/15/2025 | $2.26 | $2.52 (11.5%) | $2.59 | $2.21 | 8.37 M | $470.94 M |
| 09/12/2025 | $2.32 | $2.23 (-3.88%) | $2.32 | $2.22 | 2.17 M | $416.74 M |
| 09/11/2025 | $2.31 | $2.34 (1.3%) | $2.37 | $2.27 | 2.26 M | $437.30 M |
| 09/10/2025 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.28 | 2.57 M | $437.30 M |
| 09/09/2025 | $2.32 | $2.30 (-0.86%) | $2.37 | $2.26 | 3.37 M | $429.82 M |
| 09/08/2025 | $2.35 | $2.36 (0.43%) | $2.36 | $2.27 | 1.73 M | $441.04 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.
