enCore Energy(TSE:EU)
CA$0.78-0.04 (-4.88%)
TSE:EU
enCore Energy historical prices
CA$0.78
At close:-0.04 (-4.88%)
Want to see TSE:EU full AI Analyst Report?
enCore Energy (EU) Historical Prices
119 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -4.88% | 629,154 | 1.07 |
| Nov 11, 2026 | 0.94 | 0.94 | 0.82 | 0.82 | 0.82 | -7.87% | 451,943 | 0.78 |
| Nov 10, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -2.20% | 242,892 | 0.41 |
| Nov 09, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | +7.69% | 571,823 | 0.98 |
| Nov 06, 2026 | 0.95 | 0.95 | 0.87 | 0.91 | 0.91 | +4.60% | 900,562 | 1.56 |
| Nov 05, 2026 | 1.05 | 1.05 | 0.87 | 0.87 | 0.87 | -17.14% | 1,418,385 | 2.53 |
| Nov 04, 2026 | 0.97 | 1.05 | 0.94 | 1.05 | 1.05 | +11.70% | 609,464 | 1.10 |
| Nov 03, 2026 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -10.48% | 235,022 | 0.42 |
| Nov 02, 2026 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | +7.14% | 268,299 | 0.48 |
| Oct 30, 2026 | 1.08 | 1.08 | 0.97 | 0.98 | 0.98 | -10.91% | 743,393 | 1.35 |
| Oct 29, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 368,324 | 0.68 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.06 | 1.13 | 1.13 | +4.63% | 350,550 | 0.63 |
| Oct 27, 2026 | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +5.88% | 368,858 | 0.67 |
| Oct 26, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | +5.15% | 448,996 | 0.82 |
| Oct 23, 2026 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | -10.19% | 610,912 | 1.13 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -6.90% | 322,989 | 0.60 |
| Oct 21, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | +1.75% | 172,674 | 0.32 |
| Oct 20, 2026 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | -2.56% | 301,253 | 0.56 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 317,032 | 0.59 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | +2.59% | 328,781 | 0.61 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 452,240 | 0.85 |
| Oct 14, 2026 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 686,108 | 1.30 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -7.19% | 202,265 | 0.38 |
| Oct 12, 2026 | 1.45 | 1.48 | 1.35 | 1.39 | 1.39 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.45 | 1.48 | 1.35 | 1.39 | 1.39 | -3.47% | 391,325 | 0.74 |
| Oct 08, 2026 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -7.69% | 489,597 | 0.93 |
| Oct 07, 2026 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.29% | 640,385 | 1.23 |
| Oct 06, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | 1.63 | +6.54% | 325,263 | 0.63 |
| Oct 05, 2026 | 1.49 | 1.53 | 1.43 | 1.53 | 1.53 | +4.08% | 302,155 | 0.58 |
| Oct 02, 2026 | 1.48 | 1.51 | 1.44 | 1.47 | 1.47 | +1.38% | 155,473 | 0.30 |
| Oct 01, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -2.68% | 171,829 | 0.33 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.48 | 1.49 | 1.49 | -9.70% | 1,169,749 | 2.33 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 163,883 | 0.32 |
| Sep 28, 2026 | 1.77 | 1.79 | 1.69 | 1.76 | 1.76 | -2.22% | 388,544 | 0.78 |
| Sep 25, 2026 | 1.70 | 1.80 | 1.63 | 1.80 | 1.80 | +2.27% | 326,386 | 0.65 |
| Sep 24, 2026 | 1.68 | 1.77 | 1.63 | 1.76 | 1.76 | +3.53% | 501,509 | 1.01 |
| Sep 23, 2026 | 1.69 | 1.80 | 1.63 | 1.70 | 1.70 | -0.58% | 594,353 | 1.22 |
| Sep 22, 2026 | 1.53 | 1.77 | 1.51 | 1.71 | 1.71 | +12.50% | 1,042,206 | 2.19 |
| Sep 21, 2026 | 1.31 | 1.52 | 1.30 | 1.52 | 1.52 | +21.60% | 1,133,682 | 2.47 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.11 | 1.25 | 1.25 | -9.42% | 3,931,223 | 9.84 |
| Sep 17, 2026 | 1.30 | 1.38 | 1.27 | 1.38 | 1.38 | +10.40% | 725,994 | 1.85 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 398,223 | 1.03 |
| Sep 15, 2026 | 1.31 | 1.31 | 1.22 | 1.29 | 1.29 | +1.57% | 436,332 | 1.04 |
| Sep 14, 2026 | 1.50 | 1.51 | 1.08 | 1.27 | 1.27 | -15.89% | 2,258,248 | 5.85 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -7.93% | 458,007 | 1.18 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.60 | 1.64 | 1.64 | -4.09% | 210,306 | 0.54 |
| Sep 09, 2026 | 1.69 | 1.76 | 1.67 | 1.71 | 1.71 | +0.59% | 562,870 | 1.46 |
| Sep 08, 2026 | 1.68 | 1.77 | 1.68 | 1.70 | 1.70 | -0.58% | 244,521 | 0.63 |
| Sep 07, 2026 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | 0.00% | 202,476 | 0.51 |
