5 DAY PERFORMANCE
+18.07%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
-25.76%
6 MONTH PERFORMANCE
-23.44%
YEAR-TO-DATE PERFORMANCE
-20.97%
1 YEAR PERFORMANCE
+14.62%
enCore Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.55 | 3.58 M | $298.04 M |
| 05/12/2026 | $1.62 | $1.65 (1.85%) | $1.66 | $1.58 | 3.42 M | $308.32 M |
| 05/11/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.62 | 4.51 M | $312.06 M |
| 05/08/2026 | $1.88 | $1.66 (-11.7%) | $1.88 | $1.65 | 7.75 M | $310.19 M |
| 05/07/2026 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.85 | 2.09 M | $349.43 M |
| 05/06/2026 | $1.88 | $1.94 (3.19%) | $1.97 | $1.85 | 3.81 M | $362.51 M |
| 05/05/2026 | $1.86 | $1.86 (0%) | $1.90 | $1.82 | 1.93 M | $347.56 M |
| 05/04/2026 | $1.86 | $1.86 (0%) | $1.92 | $1.83 | 1.76 M | $347.56 M |
| 05/01/2026 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.81 | 2.67 M | $349.43 M |
| 04/30/2026 | $1.86 | $1.96 (5.38%) | $1.98 | $1.85 | 2.77 M | $366.25 M |
| 04/29/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.83 | 1.40 M | $345.69 M |
| 04/28/2026 | $1.96 | $1.91 (-2.55%) | $1.96 | $1.86 | 1.37 M | $356.90 M |
| 04/27/2026 | $1.94 | $1.96 (1.03%) | $2.00 | $1.92 | 1.80 M | $366.25 M |
| 04/24/2026 | $2.00 | $1.94 (-3%) | $2.03 | $1.93 | 1.96 M | $362.51 M |
| 04/23/2026 | $2.16 | $1.98 (-8.33%) | $2.18 | $1.95 | 2.39 M | $369.99 M |
| 04/22/2026 | $2.02 | $2.08 (2.97%) | $2.09 | $1.97 | 2.01 M | $388.67 M |
| 04/21/2026 | $2.14 | $1.96 (-8.41%) | $2.14 | $1.94 | 3.11 M | $366.25 M |
| 04/20/2026 | $2.09 | $2.13 (1.91%) | $2.14 | $2.02 | 1.84 M | $398.01 M |
| 04/17/2026 | $2.16 | $2.10 (-2.78%) | $2.18 | $2.07 | 2.43 M | $392.41 M |
| 04/16/2026 | $2.11 | $2.12 (0.47%) | $2.14 | $2.06 | 2.42 M | $396.15 M |
| 04/15/2026 | $1.97 | $2.10 (6.6%) | $2.14 | $1.97 | 5.04 M | $392.41 M |
| 04/14/2026 | $1.92 | $1.95 (1.56%) | $1.98 | $1.89 | 2.39 M | $364.38 M |
| 04/13/2026 | $1.76 | $1.87 (6.25%) | $1.88 | $1.71 | 2.00 M | $349.43 M |
| 04/10/2026 | $1.85 | $1.78 (-3.78%) | $1.89 | $1.77 | 1.17 M | $332.61 M |
| 04/09/2026 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.79 | 1.41 M | $341.96 M |
| 04/08/2026 | $1.94 | $1.82 (-6.19%) | $1.99 | $1.79 | 3.08 M | $340.09 M |
| 04/07/2026 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.76 | 1.72 M | $340.09 M |
| 04/06/2026 | $1.88 | $1.88 (0%) | $1.91 | $1.84 | 1.95 M | $351.30 M |
| 04/02/2026 | $1.85 | $1.90 (2.7%) | $1.95 | $1.81 | 1.42 M | $355.04 M |
| 04/01/2026 | $1.91 | $1.91 (0%) | $1.98 | $1.85 | 2.29 M | $356.90 M |
| 03/31/2026 | $1.73 | $1.80 (4.05%) | $1.82 | $1.71 | 2.22 M | $336.35 M |
| 03/30/2026 | $1.79 | $1.68 (-6.15%) | $1.82 | $1.67 | 1.65 M | $313.93 M |
| 03/27/2026 | $1.76 | $1.79 (1.7%) | $1.84 | $1.71 | 3.22 M | $334.48 M |
| 03/26/2026 | $1.83 | $1.76 (-3.83%) | $1.86 | $1.75 | 1.47 M | $329.76 M |
| 03/25/2026 | $1.89 | $1.86 (-1.59%) | $1.93 | $1.84 | 2.03 M | $348.49 M |
| 03/24/2026 | $1.80 | $1.85 (2.78%) | $1.88 | $1.76 | 2.35 M | $346.62 M |
| 03/23/2026 | $1.77 | $1.82 (2.82%) | $1.86 | $1.69 | 2.85 M | $341.00 M |
| 03/20/2026 | $1.83 | $1.72 (-6.01%) | $1.84 | $1.66 | 5.96 M | $322.26 M |
| 03/19/2026 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.76 | 3.29 M | $341.00 M |
| 03/18/2026 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.89 | 2.20 M | $359.73 M |
| 03/17/2026 | $1.95 | $1.98 (1.54%) | $2.00 | $1.91 | 2.24 M | $370.98 M |
| 03/16/2026 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.89 | 3.02 M | $365.35 M |
| 03/13/2026 | $2.11 | $2.05 (-2.84%) | $2.17 | $2.01 | 3.67 M | $384.09 M |
| 03/12/2026 | $2.00 | $2.09 (4.5%) | $2.10 | $1.97 | 3.61 M | $391.58 M |
| 03/11/2026 | $2.05 | $1.98 (-3.41%) | $2.06 | $1.96 | 2.44 M | $370.98 M |
| 03/10/2026 | $2.02 | $2.05 (1.49%) | $2.11 | $1.97 | 3.59 M | $384.09 M |
| 03/09/2026 | $1.89 | $1.96 (3.7%) | $1.97 | $1.79 | 4.18 M | $367.23 M |
| 03/06/2026 | $1.99 | $1.92 (-3.52%) | $2.01 | $1.90 | 2.88 M | $359.73 M |
| 03/05/2026 | $2.11 | $2.01 (-4.74%) | $2.12 | $1.95 | 4.30 M | $376.60 M |
| 03/04/2026 | $2.17 | $2.11 (-2.76%) | $2.22 | $2.07 | 3.55 M | $395.33 M |
| 03/03/2026 | $2.21 | $2.16 (-2.26%) | $2.24 | $2.09 | 4.79 M | $404.70 M |
| 03/02/2026 | $2.65 | $2.32 (-12.45%) | $2.71 | $2.09 | 14.48 M | $434.68 M |
| 02/27/2026 | $2.70 | $2.70 (0%) | $2.74 | $2.65 | 1.77 M | $505.88 M |
| 02/26/2026 | $2.74 | $2.76 (0.73%) | $2.79 | $2.62 | 1.75 M | $517.12 M |
| 02/25/2026 | $2.74 | $2.76 (0.73%) | $2.81 | $2.71 | 2.05 M | $517.12 M |
| 02/24/2026 | $2.61 | $2.70 (3.45%) | $2.75 | $2.53 | 2.02 M | $505.88 M |
| 02/23/2026 | $2.62 | $2.61 (-0.38%) | $2.70 | $2.56 | 2.01 M | $489.01 M |
| 02/20/2026 | $2.62 | $2.62 (0%) | $2.71 | $2.55 | 2.44 M | $490.89 M |
| 02/19/2026 | $2.51 | $2.62 (4.38%) | $2.64 | $2.44 | 2.46 M | $490.89 M |
| 02/18/2026 | $2.53 | $2.52 (-0.4%) | $2.62 | $2.46 | 2.90 M | $472.15 M |
| 02/17/2026 | $2.60 | $2.49 (-4.23%) | $2.62 | $2.42 | 2.71 M | $466.53 M |
| 02/13/2026 | $2.65 | $2.64 (-0.38%) | $2.73 | $2.61 | 2.33 M | $494.63 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.
