tiprankstipranks
enCore Energy Corp (DE:6TU)
FRANKFURT:6TU
Germany Market

enCore Energy (6TU) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.99
0.99
0.99
0.99
0.99
-4.08%
0
0.00
Sep 10, 2026
1.03
1.03
1.03
1.03
1.03
-3.20%
0
0.00
Sep 09, 2026
1.06
1.06
1.06
1.06
1.06
+0.66%
0
0.00
Sep 08, 2026
1.06
1.06
1.06
1.06
1.06
+0.48%
0
0.00
Sep 07, 2026
1.05
1.05
1.05
1.05
1.05
-1.87%
0
0.00
Sep 04, 2026
1.07
1.07
1.07
1.07
1.07
+2.98%
0
0.00
Sep 03, 2026
1.04
1.04
1.04
1.04
1.04
+2.36%
0
0.00
Sep 02, 2026
1.02
1.02
1.02
1.02
1.02
-3.78%
0
0.00
Sep 01, 2026
1.06
1.06
1.06
1.06
1.06
-2.67%
0
0.00
Aug 31, 2026
1.09
1.09
1.09
1.09
1.09
-9.50%
946
0.17
Aug 28, 2026
1.17
1.20
1.17
1.20
1.20
+5.26%
1,672
0.27
Aug 27, 2026
1.17
1.17
1.12
1.14
1.14
-2.56%
12,422
2.10
Aug 26, 2026
1.16
1.18
1.15
1.17
1.17
-2.50%
3,753
0.64
Aug 25, 2026
1.05
1.20
1.05
1.20
1.20
+12.89%
3,935
0.62
Aug 24, 2026
1.03
1.06
1.03
1.06
1.06
+6.09%
4,300
0.68
Aug 21, 2026
0.88
1.00
0.88
1.00
1.00
+9.27%
3,000
0.48
Aug 20, 2026
0.92
0.92
0.92
0.92
0.92
-1.61%
0
0.00
Aug 19, 2026
0.93
0.93
0.93
0.93
0.93
-2.20%
0
0.00
Aug 18, 2026
0.97
1.00
0.95
0.95
0.95
-2.16%
6,000
0.93
Aug 17, 2026
1.03
1.09
0.97
0.97
0.97
-6.17%
6,000
0.94
Aug 14, 2026
0.99
1.04
0.99
1.04
1.04
-13.21%
37
<0.01
Aug 13, 2026
1.20
1.20
1.20
1.20
1.20
-0.58%
827
0.12
Aug 12, 2026
1.19
1.20
1.18
1.20
1.20
+0.75%
34,230
5.31
Aug 11, 2026
1.12
1.19
1.12
1.19
1.19
+6.61%
20,000
3.26
Aug 10, 2026
1.05
1.12
1.05
1.12
1.12
+13.25%
500
0.08
Aug 07, 2026
0.99
0.99
0.99
0.99
0.99
-0.80%
0
0.00
Aug 06, 2026
1.00
1.01
1.00
1.00
1.00
+1.42%
1,984
0.32
Aug 05, 2026
1.00
1.01
0.98
0.98
0.98
-2.29%
6,065
0.99
Aug 04, 2026
0.94
1.01
0.94
1.01
1.01
+8.17%
1,700
0.28
Aug 03, 2026
0.97
0.97
0.93
0.93
0.93
-7.00%
2,000
0.32
Jul 31, 2026
0.99
1.00
0.99
1.00
1.00
+8.93%
800
0.13
Jul 30, 2026
0.92
0.92
0.92
0.92
0.92
-6.80%
0
0.00
Jul 29, 2026
1.01
1.01
0.99
0.99
0.99
-4.09%
5,983
0.97
Jul 28, 2026
1.03
1.03
1.03
1.03
1.03
-2.19%
0
0.00
Jul 27, 2026
1.01
1.05
1.01
1.05
1.05
-1.96%
1,800
0.29
Jul 24, 2026
1.07
1.07
1.07
1.07
1.07
-2.64%
0
0.00
Jul 23, 2026
1.06
1.12
1.06
1.10
1.10
+2.14%
63,900
10.89
Jul 22, 2026
1.05
1.08
1.05
1.08
1.08
+4.97%
1,000
0.17
Jul 21, 2026
1.03
1.03
1.03
1.03
1.03
+1.28%
0
0.00
Jul 20, 2026
1.01
1.01
1.01
1.01
1.01
-0.69%
0
0.00
Jul 17, 2026
1.02
1.02
1.01
1.02
1.02
-3.77%
5,977
1.04
Jul 16, 2026
1.06
1.06
1.06
1.06
1.06
+0.95%
0
0.00
Jul 15, 2026
1.09
1.09
1.05
1.05
1.05
-3.67%
1,000
0.17
Jul 14, 2026
1.08
1.09
1.08
1.09
1.09
+0.28%
3,600
0.63
Jul 13, 2026
1.16
1.16
1.09
1.09
1.09
-7.88%
2,400
0.41
Jul 10, 2026
1.15
1.19
1.15
1.18
1.18
+3.42%
25,634
4.67
Jul 09, 2026
1.14
1.14
1.14
1.14
1.14
+4.11%
0
0.00
Jul 08, 2026
1.10
1.10
1.10
1.10
1.10
-4.61%
0
0.00
Jul 07, 2026
1.15
1.15
1.15
1.15
1.15
+0.79%
0
0.00
Jul 06, 2026
1.14
1.14
1.14
1.14
1.14
+0.18%
3
<0.01
Rows:
50