5 DAY PERFORMANCE
+127.95%
1 MONTH PERFORMANCE
+26.55%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
+7.62%
1 YEAR PERFORMANCE
-11.35%
enCore Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.53 | $1.42 (-7.19%) | $1.57 | $1.41 | 1.45 M | $259.45 M |
| 03/11/2025 | $1.45 | $1.51 (4.14%) | $1.54 | $1.43 | 1.88 M | $272.06 M |
| 03/10/2025 | $1.60 | $1.45 (-9.38%) | $1.61 | $1.38 | 2.28 M | $261.25 M |
| 03/07/2025 | $1.67 | $1.61 (-3.59%) | $1.69 | $1.55 | 2.12 M | $290.08 M |
| 03/06/2025 | $1.79 | $1.65 (-7.82%) | $1.79 | $1.60 | 2.84 M | $297.28 M |
| 03/05/2025 | $1.72 | $1.77 (2.91%) | $1.78 | $1.60 | 3.07 M | $318.91 M |
| 03/04/2025 | $1.41 | $1.69 (19.86%) | $1.71 | $1.36 | 8.50 M | $304.49 M |
| 03/03/2025 | $2.40 | $1.35 (-43.75%) | $2.46 | $1.26 | 21.49 M | $243.23 M |
| 02/28/2025 | $2.48 | $2.52 (1.61%) | $2.53 | $2.42 | 1.07 M | $454.03 M |
| 02/27/2025 | $2.63 | $2.49 (-5.32%) | $2.66 | $2.47 | 1.33 M | $448.63 M |
| 02/26/2025 | $2.51 | $2.57 (2.39%) | $2.67 | $2.51 | 1.58 M | $463.04 M |
| 02/25/2025 | $2.52 | $2.48 (-1.59%) | $2.57 | $2.47 | 1.87 M | $446.83 M |
| 02/24/2025 | $2.62 | $2.55 (-2.67%) | $2.69 | $2.51 | 1.71 M | $459.44 M |
| 02/21/2025 | $2.76 | $2.64 (-4.35%) | $2.80 | $2.61 | 1.65 M | $475.66 M |
| 02/20/2025 | $2.75 | $2.74 (-0.36%) | $2.83 | $2.73 | 846,900 | $493.67 M |
| 02/19/2025 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.70 | 1.01 M | $495.47 M |
| 02/18/2025 | $2.76 | $2.81 (1.81%) | $2.84 | $2.71 | 1.42 M | $506.28 M |
| 02/14/2025 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.78 | 1.81 M | $504.48 M |
| 02/13/2025 | $2.94 | $2.87 (-2.38%) | $2.97 | $2.83 | 1.05 M | $517.09 M |
| 02/12/2025 | $2.87 | $2.90 (1.05%) | $2.94 | $2.83 | 1.42 M | $522.50 M |
| 02/11/2025 | $2.85 | $2.91 (2.11%) | $2.95 | $2.82 | 1.09 M | $524.30 M |
| 02/10/2025 | $2.92 | $2.85 (-2.4%) | $2.97 | $2.84 | 1.39 M | $513.49 M |
| 02/07/2025 | $3.00 | $2.92 (-2.67%) | $3.01 | $2.91 | 1.43 M | $526.10 M |
| 02/06/2025 | $3.13 | $2.98 (-4.79%) | $3.14 | $2.95 | 3.03 M | $536.91 M |
| 02/05/2025 | $3.20 | $3.14 (-1.88%) | $3.26 | $3.10 | 1.80 M | $565.74 M |
| 02/04/2025 | $3.21 | $3.22 (0.47%) | $3.28 | $3.14 | 1.29 M | $580.16 M |
| 02/03/2025 | $3.20 | $3.18 (-0.63%) | $3.29 | $3.13 | 2.18 M | $572.95 M |
| 01/31/2025 | $3.57 | $3.31 (-7.28%) | $3.57 | $3.28 | 1.56 M | $596.37 M |
| 01/30/2025 | $3.45 | $3.43 (-0.58%) | $3.54 | $3.39 | 2.06 M | $617.99 M |
| 01/29/2025 | $3.21 | $3.31 (3.12%) | $3.33 | $3.19 | 1.64 M | $596.37 M |
| 01/28/2025 | $3.30 | $3.23 (-2.12%) | $3.31 | $3.18 | 1.23 M | $581.96 M |
| 01/27/2025 | $3.34 | $3.27 (-2.1%) | $3.40 | $3.17 | 2.00 M | $589.16 M |
| 01/24/2025 | $3.73 | $3.56 (-4.56%) | $3.75 | $3.51 | 1.08 M | $641.41 M |
| 01/23/2025 | $3.60 | $3.65 (1.39%) | $3.71 | $3.55 | 1.45 M | $657.63 M |
| 01/22/2025 | $3.49 | $3.61 (3.44%) | $3.70 | $3.47 | 1.69 M | $650.42 M |
| 01/21/2025 | $3.37 | $3.48 (3.26%) | $3.60 | $3.36 | 2.10 M | $627.00 M |
| 01/17/2025 | $3.30 | $3.32 (0.61%) | $3.37 | $3.24 | 1.14 M | $598.17 M |
| 01/16/2025 | $3.41 | $3.28 (-3.81%) | $3.42 | $3.24 | 1.36 M | $590.97 M |
| 01/15/2025 | $3.45 | $3.38 (-2.03%) | $3.46 | $3.30 | 899,491 | $608.98 M |
| 01/14/2025 | $3.33 | $3.36 (0.9%) | $3.43 | $3.31 | 834,982 | $605.38 M |
| 01/13/2025 | $3.32 | $3.33 (0.3%) | $3.45 | $3.26 | 1.62 M | $599.97 M |
| 01/10/2025 | $3.49 | $3.37 (-3.44%) | $3.50 | $3.34 | 1.49 M | $607.18 M |
| 01/08/2025 | $3.46 | $3.49 (0.87%) | $3.50 | $3.35 | 1.01 M | $628.80 M |
| 01/07/2025 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.49 | 1.06 M | $628.80 M |
| 01/06/2025 | $3.62 | $3.67 (1.38%) | $3.83 | $3.62 | 1.39 M | $661.23 M |
| 01/03/2025 | $3.73 | $3.59 (-3.75%) | $3.74 | $3.47 | 2.11 M | $646.82 M |
| 01/02/2025 | $3.48 | $3.70 (6.32%) | $3.72 | $3.43 | 3.25 M | $666.64 M |
| 12/31/2024 | $3.39 | $3.41 (0.59%) | $3.46 | $3.36 | 1.63 M | $614.39 M |
| 12/30/2024 | $3.44 | $3.38 (-1.74%) | $3.44 | $3.34 | 1.80 M | $608.98 M |
| 12/27/2024 | $3.43 | $3.44 (0.29%) | $3.47 | $3.36 | 1.26 M | $619.79 M |
| 12/26/2024 | $3.40 | $3.47 (2.06%) | $3.52 | $3.36 | 690,332 | $625.20 M |
| 12/24/2024 | $3.35 | $3.40 (1.49%) | $3.41 | $3.28 | 530,790 | $612.59 M |
| 12/23/2024 | $3.32 | $3.39 (2.11%) | $3.43 | $3.28 | 1.30 M | $610.78 M |
| 12/20/2024 | $3.31 | $3.27 (-1.21%) | $3.34 | $3.22 | 2.57 M | $589.16 M |
| 12/19/2024 | $3.40 | $3.38 (-0.59%) | $3.41 | $3.23 | 1.63 M | $608.98 M |
| 12/18/2024 | $3.26 | $3.25 (-0.31%) | $3.50 | $3.20 | 2.39 M | $585.56 M |
| 12/17/2024 | $3.20 | $3.22 (0.63%) | $3.39 | $3.12 | 4.21 M | $580.16 M |
| 12/16/2024 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.11 | 1.35 M | $578.35 M |
| 12/13/2024 | $3.36 | $3.22 (-4.17%) | $3.37 | $3.19 | 1.07 M | $580.16 M |
| 12/12/2024 | $3.35 | $3.36 (0.3%) | $3.41 | $3.25 | 886,896 | $605.38 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.
