TipRanks
Go Ultimate55% OFF

enCore Energy (6TU) Historical Prices

DE:6TU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.690.690.690.690.69-4.58%00.00
Oct 29, 20260.720.720.720.720.72+4.35%00.00
Oct 28, 20260.700.700.690.690.69+10.40%2,0000.77
Oct 27, 20260.630.630.630.630.63+1.46%00.00
Oct 26, 20260.620.620.620.620.62-10.33%00.00
Oct 23, 20260.690.690.690.690.69-2.14%00.00
Oct 22, 20260.700.700.700.700.70-0.57%00.00
Oct 21, 20260.710.710.710.710.71+0.43%00.00
Oct 20, 20260.700.700.700.700.70-5.89%00.00
Oct 19, 20260.740.750.740.750.75+2.33%2,0000.54
Oct 16, 20260.730.730.730.730.73+0.55%00.00
Oct 15, 20260.760.760.730.730.73-2.29%7,0001.94
Oct 14, 20260.810.810.740.740.74-9.83%2,0000.54
Oct 13, 20260.820.820.820.820.82-3.40%3,6000.99
Oct 12, 20260.850.850.850.850.85-3.83%00.00
Oct 09, 20260.900.900.890.890.89-7.22%3,7821.04
Oct 08, 20260.960.960.960.960.96-4.97%00.00
Oct 07, 20261.011.011.011.011.01+3.71%00.00
Oct 06, 20260.940.970.940.970.97+6.36%4,0001.00
Oct 05, 20260.910.910.910.910.91-0.33%2,5000.63
Oct 02, 20260.920.920.920.920.92-3.48%00.00
Oct 01, 20260.950.950.950.950.95-6.78%00.00
Sep 30, 20261.021.021.021.021.02-1.64%00.00
Sep 29, 20261.051.051.031.031.03-6.00%6180.13
Sep 28, 20261.061.101.061.101.10+2.33%3,3860.73
Sep 25, 20261.081.081.081.081.08+2.19%00.00
Sep 24, 20261.051.051.051.051.05-1.41%00.00
Sep 23, 20261.041.071.041.071.07+2.50%9380.20
Sep 22, 20260.881.040.881.041.04+28.20%4,0000.87
Sep 21, 20260.770.810.770.810.81-5.58%4,7401.04
Sep 18, 20260.840.860.840.860.86+9.14%1,5000.33
Sep 17, 20260.790.790.790.790.79-1.01%00.00
Sep 16, 20260.790.810.790.800.80+0.51%2,0890.46
Sep 15, 20260.790.790.790.790.79+9.09%00.00
Sep 14, 20260.950.950.700.730.73-26.52%11,6602.69
Sep 11, 20260.990.990.990.990.99-4.08%00.00
Sep 10, 20261.031.031.031.031.03-3.20%00.00
Sep 09, 20261.061.061.061.061.06+0.66%00.00
Sep 08, 20261.061.061.061.061.06+0.48%00.00
Sep 07, 20261.051.051.051.051.05-1.87%00.00
Sep 04, 20261.071.071.071.071.07+2.98%00.00
Sep 03, 20261.041.041.041.041.04+2.36%00.00
Sep 02, 20261.021.021.021.021.02-3.78%00.00
Sep 01, 20261.061.061.061.061.06-2.67%00.00
Aug 31, 20261.091.091.091.091.09-9.50%9460.17
Aug 28, 20261.171.201.171.201.20+5.26%1,6720.27
Aug 27, 20261.171.171.121.141.14-2.56%12,4222.10
Aug 26, 20261.161.181.151.171.17-2.50%3,7530.64
Aug 25, 20261.051.201.051.201.20+12.89%3,9350.62
Aug 24, 20261.031.061.031.061.06+6.09%4,3000.68