Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

enCore Energy Corp. (6TU.F)

Compare
1.0670
-0.0200
(-1.84%)
At close: April 11 at 8:00:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.06701.06701.06701.06701.0670-
Apr 10, 20251.11701.11701.08701.08701.0870950
Apr 9, 20251.02401.02401.02401.02401.0240-
Apr 8, 20251.07501.19001.07501.12501.125026,905
Apr 7, 20250.98450.98450.98450.98450.9845633
Apr 4, 20251.04301.05001.04301.05001.0500100
Apr 3, 20251.10001.10001.09001.09001.0900500
Apr 2, 20251.21401.25001.19001.19001.190042,828
Apr 1, 20251.27601.33401.27601.29701.297014,817
Mar 31, 20251.17901.23201.17901.23201.2320425
Mar 28, 20251.26901.30001.26901.30001.300015,811
Mar 27, 20251.34301.34301.29701.32401.32403,313
Mar 26, 20251.40001.40001.39001.39001.390014,000
Mar 25, 20251.47801.52201.47801.52201.52201,500
Mar 24, 20251.49101.54801.49101.54801.5480333
Mar 21, 20251.54201.54201.54201.54201.5420-
Mar 20, 20251.49201.52001.49201.52001.5200100
Mar 19, 20251.43801.43801.43801.43801.43803,780
Mar 18, 20251.42301.42901.42301.42901.42901,500
Mar 17, 20251.30101.35901.30101.35901.359025,000
Mar 14, 20251.29701.29701.29701.29701.2970-
Mar 13, 20251.27301.28001.27301.28001.2800617
Mar 12, 20251.36701.36701.36701.36701.3670-
Mar 11, 20251.31501.31501.31501.31501.3150-
Mar 10, 20251.46901.46901.45201.45201.45201,400
Mar 7, 20251.51901.51901.49901.49901.4990500
Mar 6, 20251.59501.59501.59501.59501.5950-
Mar 5, 20251.58401.66701.58401.66701.66703,000
Mar 4, 20251.33301.48201.33301.48201.48208,430
Mar 3, 20252.40402.40402.39402.39402.39402,000
Feb 28, 20252.38802.38802.38802.38802.3880-
Feb 27, 20252.41202.41202.41202.41202.4120-
Feb 26, 20252.35202.42202.35202.42202.42202,000
Feb 25, 20252.40002.40002.40002.40002.4000-
Feb 24, 20252.50002.50002.50002.50002.50003,500
Feb 21, 20252.55802.55802.55802.55802.5580-
Feb 20, 20252.57602.57602.57602.57602.5760-
Feb 19, 20252.65402.65402.65402.65402.6540-
Feb 18, 20252.60402.60402.60002.60002.6000300
Feb 17, 20252.63402.63402.59002.59002.590039
Feb 14, 20252.70002.70002.70002.70002.7000-
Feb 13, 20252.74602.75602.74602.75602.75602,200
Feb 12, 20252.77402.77402.77402.77402.7740-
Feb 11, 20252.75002.75402.75002.75402.7540150
Feb 10, 20252.80802.86402.80802.86402.8640120
Feb 7, 20252.83202.83202.82802.82802.82801
Feb 6, 20252.97202.97202.90002.90002.90004,795
Feb 5, 20253.04203.11603.02203.02203.0220550
Feb 4, 20253.06003.06803.06003.06803.0680666
Feb 3, 20253.21603.21603.08603.13803.13805,050
Jan 31, 20253.36203.50403.28403.28403.2840780
Jan 30, 20253.13203.37203.13203.29003.29002,653
Jan 29, 20253.05403.05403.05403.05403.0540-
Jan 28, 20253.07403.07403.07403.07403.0740-
Jan 27, 20253.39003.39003.24003.24003.24002,000
Jan 24, 20253.45203.45203.45203.45203.4520-
Jan 23, 20253.42003.42003.42003.42003.4200-
Jan 22, 20253.29403.41803.29403.41803.4180500
Jan 21, 20253.20603.20603.20603.20603.2060-
Jan 20, 20253.18203.18203.18203.18203.1820-
Jan 17, 20253.12003.12003.12003.12003.1200-
Jan 16, 20253.26403.26403.14203.17003.170013,000
Jan 15, 20253.21203.21203.21203.21203.2120-
Jan 14, 20253.22203.22203.22203.22203.2220-
Jan 13, 20253.25003.25003.25003.25003.2500-
Jan 10, 20253.33603.33603.33603.33603.3360-
Jan 9, 20253.34603.38803.34603.38803.38801,900
Jan 8, 20253.32603.35003.32603.35003.35008
Jan 7, 20253.49203.49203.49203.49203.4920-
Jan 6, 20253.45203.45203.45203.45203.4520-
Jan 3, 20253.54803.65003.54803.65003.65001,000
Jan 2, 20253.33003.33003.32603.32603.3260819
Dec 30, 20243.25803.25803.25803.25803.2580-
Dec 27, 20243.23603.23603.23603.23603.2360-
Dec 23, 20243.10203.10203.10203.10203.1020-
Dec 20, 20243.20803.20803.20803.20803.2080-
Dec 19, 20243.06403.22203.06403.22203.22201,000
Dec 18, 20243.03003.24603.03003.24603.24603,690
Dec 17, 20243.04003.13603.04003.13603.1360797
Dec 16, 20243.01203.13803.01203.02203.02202,937
Dec 13, 20243.16203.16203.16203.16203.1620-
Dec 12, 20243.20003.20003.20003.20003.2000700
Dec 11, 20243.24803.24803.24803.24803.2480-
Dec 10, 20243.20003.20003.20003.20003.2000-
Dec 9, 20243.34403.34403.34403.34403.3440-
Dec 6, 20243.37003.37003.37003.37003.3700-
Dec 5, 20243.34403.34403.34403.34403.3440-
Dec 4, 20243.39803.39803.39803.39803.3980-
Dec 3, 20243.45803.45803.45803.45803.4580-
Dec 2, 20243.62203.62203.51203.51203.51202,229
Nov 29, 20243.51403.51403.51403.51403.5140-
Nov 28, 20243.46803.46803.46803.46803.4680-
Nov 27, 20243.52003.52003.52003.52003.5200-
Nov 26, 20243.52203.52203.52203.52203.5220-
Nov 25, 20243.64803.64803.64803.64803.6480-
Nov 22, 20243.70803.70803.70803.70803.7080-
Nov 21, 20243.58003.58003.58003.58003.5800-
Nov 20, 20243.64403.76803.64403.72203.7220700
Nov 19, 20243.51603.51803.51603.51803.51801,250
Nov 18, 20243.29603.75203.29603.75203.75208,130
Nov 15, 20243.32403.32403.32403.32403.3240-
Nov 14, 20243.26203.26203.26203.26203.2620-
Nov 13, 20243.42203.42203.42203.42203.4220-
Nov 12, 20243.46203.46203.46203.46203.4620-
Nov 11, 20243.49003.49003.48003.48003.4800400
Nov 8, 20243.47803.50803.47803.50803.50802,940
Nov 7, 20243.42803.42803.42803.42803.4280-
Nov 6, 20243.28403.32403.28403.32403.3240100
Nov 5, 20243.30603.30603.30603.30603.3060-
Nov 4, 20243.48403.48403.48403.48403.4840-
Nov 1, 20243.56803.56803.56803.56803.5680-
Oct 31, 20243.57203.57203.57203.57203.5720-
Oct 30, 20243.65803.65803.65803.65803.6580-
Oct 29, 20243.66803.66803.65003.65003.65001,000
Oct 28, 20243.71003.71003.71003.71003.7100-
Oct 25, 20243.69803.78003.69803.77603.77605,420
Oct 24, 20243.68803.68803.68803.68803.6880-
Oct 23, 20243.90603.90603.75203.75203.75202,509
Oct 22, 20243.91003.91003.86203.86203.8620900
Oct 21, 20243.98603.98603.89003.89003.89001,986
Oct 18, 20243.86803.86803.86803.86803.8680-
Oct 17, 20243.87403.99403.87403.99403.9940100
Oct 16, 20243.59803.68603.59803.68603.6860500
Oct 15, 20243.74403.74403.74403.74403.7440-
Oct 14, 20243.69203.69203.69203.69203.6920-
Oct 11, 20243.54403.54403.54403.54403.5440-
Oct 10, 20243.54403.54403.54403.54403.5440-
Oct 9, 20243.68603.68603.65003.65003.65003,000
Oct 8, 20243.73203.73203.73203.73203.7320-
Oct 7, 20243.89003.89003.89003.89003.8900-
Oct 4, 20243.80803.81003.80803.81003.8100400
Oct 3, 20243.83203.94403.83203.93803.93807,703
Oct 2, 20243.70003.70003.70003.70003.7000-
Oct 1, 20243.57403.57403.57403.57403.5740-
Sep 30, 20243.62003.62003.62003.62003.6200-
Sep 27, 20243.88403.88403.88403.88403.8840-
Sep 26, 20243.82003.84603.82003.84603.846025
Sep 25, 20243.81803.81803.78603.80603.80602,657
Sep 24, 20243.75403.75403.75403.75403.7540-
Sep 23, 20243.38203.38203.38203.38203.3820-
Sep 20, 20243.23003.23003.23003.23003.2300-
Sep 19, 20243.11403.22803.11403.22803.2280148
Sep 18, 20243.17603.24403.17603.24403.2440145
Sep 17, 20243.26003.26003.26003.26003.2600-
Sep 16, 20243.25203.25203.25203.25203.2520-
Sep 13, 20243.32403.40403.32403.40403.4040300
Sep 12, 20243.30603.30603.30603.30603.3060-
Sep 11, 20242.96402.96402.96402.96402.9640-
Sep 10, 20242.83202.83202.83202.83202.8320-
Sep 9, 20242.78202.78202.78202.78202.7820-
Sep 6, 20242.90202.90202.90202.90202.9020-
Sep 5, 20242.90802.90802.90802.90802.9080-
Sep 4, 20242.87402.87402.87402.87402.8740-
Sep 3, 20243.23203.23203.23203.23203.2320166
Sep 2, 20243.24603.24603.23003.23003.2300-
Aug 30, 20243.10003.10003.10003.10003.1000-
Aug 29, 20243.16403.16403.16403.16403.1640-
Aug 28, 20243.29603.37603.29603.37603.37601,000
Aug 27, 20243.22803.29003.22803.29003.2900300
Aug 26, 20243.18603.18603.18603.18603.1860-
Aug 23, 20242.87803.28202.87803.28203.28201,500
Aug 22, 20242.98002.98002.98002.98002.9800-
Aug 21, 20242.92802.92802.92802.92802.9280-
Aug 20, 20242.99002.99002.99002.99002.9900-
Aug 19, 20242.98402.98402.98402.98402.9840-
Aug 16, 20243.03603.03602.95202.95202.95202,000
Aug 15, 20242.88002.88002.88002.88002.8800-
Aug 14, 20242.86002.86002.86002.86002.8600-
Aug 13, 20242.94202.94202.90002.90002.9000666
Aug 12, 20242.83402.83402.83402.83402.8340-
Aug 9, 20242.90602.90602.90602.90602.9060-
Aug 8, 20242.85602.91402.85602.91402.91401,000
Aug 7, 20242.98203.04002.98202.98802.98803,499
Aug 6, 20242.97202.97202.97202.97202.9720-
Aug 5, 20243.11003.11003.00003.00003.00001,257
Aug 2, 20243.33203.33203.33203.33203.3320-
Aug 1, 20243.58003.59003.36203.36203.36202,899
Jul 31, 20243.38603.38603.38603.38603.3860-
Jul 30, 20243.35203.35203.35203.35203.3520-
Jul 29, 20243.50403.50403.50403.50403.5040-
Jul 26, 20243.49603.49603.49603.49603.4960-
Jul 25, 20243.53003.53003.49403.49403.494029
Jul 24, 20243.66003.66003.66003.66003.6600-
Jul 23, 20243.63603.63603.63603.63603.6360-
Jul 22, 20243.62003.62003.62003.62003.6200-
Jul 19, 20243.62803.62803.57603.61403.61407,000
Jul 18, 20243.77203.77203.77203.77203.7720-
Jul 17, 20243.95003.95003.95003.95003.9500-
Jul 16, 20243.98803.98803.98803.98803.9880-
Jul 15, 20243.98804.03203.98804.03204.03203,000
Jul 12, 20244.04004.04004.04004.04004.0400-
Jul 11, 20244.01004.01004.01004.01004.0100-
Jul 10, 20243.72403.72403.72403.72403.7240-
Jul 9, 20243.70803.70803.70803.70803.7080-
Jul 8, 20243.74803.74803.74403.74403.7440262
Jul 5, 20243.75603.75603.73403.73403.73403,200
Jul 4, 20243.80403.80403.73003.73003.73003,625
Jul 3, 20243.57403.57403.57403.57403.5740-
Jul 2, 20243.64003.64003.57003.57003.57002,000
Jul 1, 20243.62403.62403.62403.62403.6240-
Jun 28, 20243.69403.69403.69403.69403.6940-
Jun 27, 20243.57403.57403.57403.57403.5740-
Jun 26, 20243.51003.51003.51003.51003.5100-
Jun 25, 20243.52203.52203.48003.48003.4800850
Jun 24, 20243.65403.65403.63603.63603.63603,000
Jun 21, 20243.70003.70003.70003.70003.7000-
Jun 20, 20243.81203.81203.81203.81203.8120-
Jun 19, 20243.85203.85203.85203.85203.8520-
Jun 18, 20243.79003.89003.79003.89003.89005
Jun 17, 20243.85803.93603.85803.93603.93601,250
Jun 14, 20243.82003.82003.82003.82003.8200-
Jun 13, 20243.69203.83003.69203.83003.8300250
Jun 12, 20243.60003.66603.60003.60003.60002,450
Jun 11, 20243.82003.82003.82003.82003.8200-
Jun 10, 20243.78003.78003.78003.78003.7800-
Jun 7, 20243.95403.95403.95403.95403.9540-
Jun 6, 20244.00604.09403.98003.98003.98006,076
Jun 5, 20244.09004.18004.06404.06404.06402,946
Jun 4, 20244.30804.35004.10204.10204.102013,950
Jun 3, 20244.43204.43204.43204.43204.4320-
May 31, 20244.47004.47004.47004.47004.4700-
May 30, 20244.34604.42804.34604.42804.42802,000
May 29, 20244.35804.44004.21004.21004.2100729
May 28, 20244.23204.23204.23204.23204.2320-
May 27, 20244.24604.24604.24604.24604.2460-
May 24, 20244.25004.25004.25004.25004.2500-
May 23, 20244.33604.33604.33604.33604.3360-
May 22, 20244.41804.41804.41804.41804.4180-
May 21, 20244.30004.30004.30004.30004.3000-
May 20, 20244.27804.27804.27804.27804.2780-
May 17, 20244.04604.04604.04604.04604.0460-
May 16, 20244.05204.05204.05204.05204.0520-
May 15, 20244.07804.07804.07804.07804.0780-
May 14, 20244.20004.20004.20004.20004.2000-
May 13, 20244.41004.41004.41004.41004.4100-
May 10, 20244.50404.50404.41204.41204.4120500
May 9, 20244.37604.37604.37604.37604.3760-
May 8, 20244.55204.55204.55204.55204.5520-
May 7, 20244.50004.50004.50004.50004.5000156
May 6, 20244.46204.65404.46204.51204.51201,600
May 3, 20244.54004.60404.40404.40404.40402,981
May 2, 20244.38804.50004.38804.50004.50002,000
Apr 30, 20244.25404.25404.25404.25404.2540-
Apr 29, 20244.13004.16004.13004.16004.1600200
Apr 26, 20244.06004.06004.05604.05604.05604
Apr 25, 20244.04404.04404.01404.01404.01401,400
Apr 24, 20243.98203.98203.98203.98203.9820-
Apr 23, 20243.90203.90203.90203.90203.9020-
Apr 22, 20243.87603.88003.87603.88003.8800625
Apr 19, 20243.83203.83203.82203.82203.822097
Apr 18, 20243.86203.89403.86203.89403.8940400
Apr 17, 20243.88003.88003.88003.88003.8800-
Apr 16, 20243.94003.94003.82203.83403.83402,150
Apr 15, 20244.07604.07604.07604.07604.0760-
Apr 12, 20244.17604.17604.17604.17604.1760-
Apr 11, 20243.98004.13803.98004.13804.1380950

Related Tickers

HLU.V Homeland Uranium Corp.
0.2100
+5.00%
 
WUC.CN Western Uranium & Vanadium Corp.
0.9200
-2.13%
 
EFR.TO Energy Fuels Inc.
5.70
+7.95%
 
UROY Uranium Royalty Corp.
1.7200
+11.69%
 
SRUUF Sprott Physical Uranium Trust Fund
13.88
+2.81%