NasdaqCM - Delayed Quote USD

enCore Energy Corp. (EU)

1.9700
+0.3700
+(23.13%)
At close: May 23 at 4:00:00 PM EDT
1.9701
+0.00
+(0.01%)
After hours: May 23 at 7:59:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.77001.98001.71001.97001.97007,368,900
May 22, 20251.60001.63001.54001.60001.60001,348,300
May 21, 20251.59001.69001.58001.61001.61001,675,000
May 20, 20251.61001.61001.54001.60001.60002,161,000
May 19, 20251.60001.61001.56001.60001.60001,341,700
May 16, 20251.71001.72001.61001.64001.64002,306,600
May 15, 20251.73001.74001.67001.73001.73001,068,000
May 14, 20251.72001.78001.70001.75001.75001,345,900
May 13, 20251.75001.77001.68001.71001.71001,730,700
May 12, 20251.77001.80001.72001.76001.76002,438,000
May 9, 20251.70001.72001.63001.70001.70003,094,900
May 8, 20251.60001.73001.60001.70001.70002,764,100
May 7, 20251.64001.65001.56001.60001.60002,360,300
May 6, 20251.55001.64001.52001.63001.63003,009,000
May 5, 20251.63001.64001.55001.57001.57001,494,000
May 2, 20251.58001.64001.55001.61001.61002,225,800
May 1, 20251.51001.61001.51001.55001.55001,522,200
Apr 30, 20251.57001.57001.50001.51001.51001,380,400
Apr 29, 20251.63001.65001.56001.58001.58001,850,200
Apr 28, 20251.58001.65001.52001.63001.63001,416,500
Apr 25, 20251.62001.65001.54001.60001.60001,568,000
Apr 24, 20251.40001.62001.40001.61001.61002,125,400
Apr 23, 20251.33001.44001.33001.42001.42001,444,300
Apr 22, 20251.33001.34001.28001.30001.30001,014,500
Apr 21, 20251.39001.41001.26001.29001.29001,768,800
Apr 17, 20251.34001.44001.30001.40001.40001,647,400
Apr 16, 20251.25001.41001.25001.33001.33001,974,800
Apr 15, 20251.34001.36001.26001.29001.29001,411,100
Apr 14, 20251.37001.38001.30001.32001.32001,810,800
Apr 11, 20251.22001.37001.22001.35001.35001,867,500
Apr 10, 20251.24001.26001.13001.21001.21001,466,000
Apr 9, 20251.14001.28001.10001.26001.26004,282,800
Apr 8, 20251.30001.34001.14001.18001.18002,457,200
Apr 7, 20251.11001.24001.06001.19001.19002,600,200
Apr 4, 20251.10001.17001.01001.16001.16001,963,500
Apr 3, 20251.25001.27001.17001.18001.18002,973,800
Apr 2, 20251.32001.33001.24001.27001.27001,918,000
Apr 1, 20251.36001.39001.28001.33001.33002,179,700
Mar 31, 20251.27001.41001.25001.37001.37004,074,500
Mar 28, 20251.40001.40001.27001.31001.31002,045,400
Mar 27, 20251.44001.47001.38001.39001.39001,444,900
Mar 26, 20251.54001.55001.43001.46001.46002,154,200
Mar 25, 20251.65001.67001.50001.55001.55001,917,600
Mar 24, 20251.66001.67001.59001.63001.63001,266,000
Mar 21, 20251.65001.69001.55001.65001.65002,602,400
Mar 20, 20251.59001.68001.56001.66001.66001,633,500
Mar 19, 20251.56001.67001.52001.64001.64001,701,300
Mar 18, 20251.55001.59001.48001.55001.55002,515,600
Mar 17, 20251.50001.58001.44001.54001.54001,569,100
Mar 14, 20251.42001.48001.39001.45001.45001,272,000
Mar 13, 20251.44001.44001.34001.40001.40002,371,400
Mar 12, 20251.53001.57001.40001.41001.41002,205,800
Mar 11, 20251.45001.54001.43001.51001.51001,904,400
Mar 10, 20251.60001.61001.38001.45001.45002,277,500
Mar 7, 20251.67001.69001.55001.61001.61002,120,200
Mar 6, 20251.79001.79001.60001.65001.65002,842,200
Mar 5, 20251.72001.78001.60001.77001.77003,070,600
Mar 4, 20251.41001.71001.36001.69001.69008,496,400
Mar 3, 20252.40002.46001.26001.35001.350021,491,900
Feb 28, 20252.48002.53002.42002.52002.52001,071,300
Feb 27, 20252.63002.66002.47002.49002.49001,330,200
Feb 26, 20252.51002.67002.51002.57002.57001,582,400
Feb 25, 20252.52002.57002.47002.48002.48001,873,600
Feb 24, 20252.62002.69002.51002.55002.55001,708,300
Feb 21, 20252.76002.80002.61002.64002.64001,648,500
Feb 20, 20252.75002.83002.73002.74002.7400846,900
Feb 19, 20252.80002.81002.70002.75002.75001,007,900
Feb 18, 20252.76002.84002.71002.81002.81001,424,000
Feb 14, 20252.86002.88002.78002.80002.80001,806,100
Feb 13, 20252.94002.97002.83002.87002.87001,047,400
Feb 12, 20252.87002.94002.83002.90002.90001,419,600
Feb 11, 20252.85002.95002.82002.91002.91001,091,500
Feb 10, 20252.92002.97002.84002.85002.85001,396,700
Feb 7, 20253.00003.01002.91002.92002.92001,432,600
Feb 6, 20253.13003.14002.95002.98002.98003,048,300
Feb 5, 20253.20003.26003.10003.14003.14001,827,200
Feb 4, 20253.21003.28003.14003.22003.22001,295,100
Feb 3, 20253.20003.29003.13003.18003.18002,223,500
Jan 31, 20253.57003.57003.28003.31003.31001,586,800
Jan 30, 20253.45003.54003.39003.43003.43002,062,200
Jan 29, 20253.21003.33003.19003.31003.31001,660,200
Jan 28, 20253.30003.31003.18003.23003.23001,229,600
Jan 27, 20253.34003.40003.17003.27003.27002,009,000
Jan 24, 20253.73003.75003.51003.56003.56001,085,700
Jan 23, 20253.60003.71003.55003.65003.65001,487,800
Jan 22, 20253.49003.70003.47003.61003.61001,714,900
Jan 21, 20253.37003.60003.36003.48003.48002,124,800
Jan 17, 20253.30003.37003.24003.32003.32001,167,400
Jan 16, 20253.41003.42003.24003.28003.28001,432,500
Jan 15, 20253.45003.46003.30003.38003.3800910,500
Jan 14, 20253.33003.43003.31003.36003.3600867,500
Jan 13, 20253.32003.45003.26003.33003.33001,628,100
Jan 10, 20253.49003.50003.34003.37003.37001,513,500
Jan 8, 20253.46003.50003.35003.49003.49001,036,200
Jan 7, 20253.72003.72003.49003.49003.49001,066,200
Jan 6, 20253.62003.83003.62003.67003.67001,419,800
Jan 3, 20253.73003.74003.47003.59003.59002,128,800
Jan 2, 20253.48003.72003.43003.70003.70003,262,200
Dec 31, 20243.39003.46003.36003.41003.41001,636,700
Dec 30, 20243.44003.44003.34003.38003.38001,805,400
Dec 27, 20243.43003.47003.36003.44003.44001,264,600
Dec 26, 20243.40003.52003.36003.47003.4700689,600
Dec 24, 20243.35003.41003.28003.40003.4000532,400
Dec 23, 20243.32003.43003.28003.39003.39001,304,900
Dec 20, 20243.31003.34003.22003.27003.27002,616,700
Dec 19, 20243.40003.41003.23003.38003.38001,633,100
Dec 18, 20243.26003.50003.20003.25003.25002,402,200
Dec 17, 20243.20003.39003.12003.22003.22004,209,700
Dec 16, 20243.25003.25003.11003.21003.21001,362,800
Dec 13, 20243.36003.37003.19003.22003.22001,070,000
Dec 12, 20243.35003.41003.25003.36003.3600902,700
Dec 11, 20243.43003.48003.37003.41003.4100709,600
Dec 10, 20243.40003.50003.37003.47003.4700899,200
Dec 9, 20243.60003.60003.39003.39003.3900902,300
Dec 6, 20243.63003.67003.50003.56003.56001,279,000
Dec 5, 20243.58003.65003.51003.62003.6200785,900
Dec 4, 20243.65003.69003.51003.58003.5800967,600
Dec 3, 20243.71003.74003.54003.61003.61001,940,100
Dec 2, 20243.90003.90003.69003.74003.7400803,400
Nov 29, 20243.75003.92003.75003.78003.7800584,500
Nov 27, 20243.70003.80003.69003.71003.7100470,200
Nov 26, 20243.73003.80003.71003.74003.7400699,000
Nov 25, 20243.83003.88003.68003.77003.7700981,900
Nov 22, 20243.98003.98003.66003.85003.85001,468,300
Nov 21, 20243.83003.96003.80003.94003.94001,386,700
Nov 20, 20243.98004.00003.77003.83003.8300712,100
Nov 19, 20243.83003.95003.76003.93003.93001,313,300
Nov 18, 20243.70004.07003.69003.78003.78001,732,500
Nov 15, 20243.58003.91003.50003.59003.59001,677,800
Nov 14, 20243.47003.67003.45003.57003.57001,199,400
Nov 13, 20243.70003.80003.45003.47003.47001,366,800
Nov 12, 20243.70003.74003.50003.70003.70001,576,300
Nov 11, 20243.76003.77003.59003.73003.73001,079,400
Nov 8, 20243.80003.81003.66003.79003.7900848,100
Nov 7, 20243.76003.88003.74003.81003.81001,107,600
Nov 6, 20243.70003.82003.47003.71003.71001,630,500
Nov 5, 20243.67003.71003.51003.55003.55001,025,400
Nov 4, 20243.77003.77003.53003.65003.65002,035,900
Nov 1, 20243.87003.97003.77003.80003.8000971,300
Oct 31, 20243.93004.02003.80003.91003.91001,353,000
Oct 30, 20243.99004.03003.91003.96003.9600535,000
Oct 29, 20243.98004.01003.92003.99003.9900550,400
Oct 28, 20243.99004.03003.91004.00004.0000796,200
Oct 25, 20244.00004.16003.93003.99003.9900731,000
Oct 24, 20244.02004.08003.92004.05004.0500706,500
Oct 23, 20244.25004.25003.97004.01004.0100907,100
Oct 22, 20244.29004.33004.09004.29004.2900753,900
Oct 21, 20244.40004.44004.20004.30004.30001,602,600
Oct 18, 20244.26004.41004.19004.40004.40002,144,600
Oct 17, 20244.23004.34004.20004.23004.23001,703,500
Oct 16, 20244.04004.26004.01004.21004.21003,460,600
Oct 15, 20244.02004.07003.92003.96003.96001,360,300
Oct 14, 20244.11004.12003.98004.06004.0600684,600
Oct 11, 20243.92004.11003.92004.08004.0800840,000
Oct 10, 20243.87003.94003.85003.92003.9200849,200
Oct 9, 20244.05004.07003.88003.93003.9300764,900
Oct 8, 20244.15004.15004.00004.09004.09001,388,700
Oct 7, 20244.32004.32004.08004.15004.15001,327,900
Oct 4, 20244.28004.40004.21004.33004.33001,212,900
Oct 3, 20244.30004.42004.22004.24004.24001,235,900
Oct 2, 20244.11004.30004.11004.28004.2800730,300
Oct 1, 20244.00004.18004.00004.10004.1000947,900
Sep 30, 20244.10004.13003.98004.04004.04001,309,600
Sep 27, 20244.26004.33004.08004.10004.10001,167,200
Sep 26, 20244.36004.39004.23004.26004.26001,373,000
Sep 25, 20244.28004.35004.19004.27004.2700980,100
Sep 24, 20244.30004.39004.24004.33004.33001,442,400
Sep 23, 20243.87004.29003.86004.22004.22002,217,200
Sep 20, 20243.81003.89003.70003.81003.81003,690,500
Sep 19, 20243.59003.69003.57003.66003.66001,520,400
Sep 18, 20243.56003.64003.42003.48003.4800951,100
Sep 17, 20243.71003.72003.55003.58003.5800980,400
Sep 16, 20243.74003.74003.56003.68003.6800525,900
Sep 13, 20243.77003.77003.54003.66003.6600932,600
Sep 12, 20243.73003.85003.66003.73003.73001,018,100
Sep 11, 20243.33003.67003.33003.65003.65001,108,300
Sep 10, 20243.20003.37003.15003.33003.33001,131,000
Sep 9, 20243.20003.28003.15003.17003.1700722,000
Sep 6, 20243.25003.26003.03003.10003.10001,312,700
Sep 5, 20243.28003.36003.24003.25003.2500766,200
Sep 4, 20243.20003.39003.20003.27003.2700702,200
Sep 3, 20243.57003.58003.20003.22003.22001,092,600
Aug 30, 20243.53003.68003.44003.64003.64002,284,900
Aug 29, 20243.55003.58003.34003.47003.47002,070,800
Aug 28, 20243.63003.68003.55003.55003.55001,395,100
Aug 27, 20243.63003.75003.48003.71003.71001,595,600
Aug 26, 20243.74003.86003.63003.65003.65002,051,100
Aug 23, 20243.42003.77003.41003.61003.61001,890,100
Aug 22, 20243.35003.38003.20003.23003.2300559,300
Aug 21, 20243.33003.42003.33003.37003.3700504,500
Aug 20, 20243.39003.39003.28003.30003.3000653,700
Aug 19, 20243.29003.40003.28003.36003.3600612,000
Aug 16, 20243.22003.38003.21003.29003.2900929,000
Aug 15, 20243.21003.44003.19003.35003.3500865,100
Aug 14, 20243.15003.29003.13003.20003.20001,172,800
Aug 13, 20243.26003.30003.14003.19003.1900607,100
Aug 12, 20243.15003.30003.15003.26003.2600622,500
Aug 9, 20243.22003.24003.14003.14003.1400457,100
Aug 8, 20243.19003.22003.10003.21003.2100654,800
Aug 7, 20243.32003.43003.13003.14003.14001,199,100
Aug 6, 20243.31003.39003.29003.30003.3000774,000
Aug 5, 20243.12003.29003.02003.27003.27001,310,300
Aug 2, 20243.60003.60003.37003.43003.43001,820,800
Aug 1, 20243.84003.85003.57003.63003.63001,253,500
Jul 31, 20243.75003.98003.75003.90003.90001,210,900
Jul 30, 20243.62003.72003.61003.69003.6900951,300
Jul 29, 20243.86003.89003.60003.65003.65001,212,200
Jul 26, 20243.91003.96003.79003.86003.86001,125,700
Jul 25, 20243.83003.89003.67003.82003.82001,111,500
Jul 24, 20244.01004.05003.81003.83003.8300976,700
Jul 23, 20244.00004.05003.92004.01004.0100602,900
Jul 22, 20244.01004.06003.89003.99003.9900880,400
Jul 19, 20243.97004.01003.88003.99003.99001,184,000
Jul 18, 20244.12004.24003.98003.99003.99001,252,200
Jul 17, 20244.35004.35004.11004.16004.16001,606,500
Jul 16, 20244.43004.43004.27004.37004.3700975,700
Jul 15, 20244.36004.43004.33004.39004.3900796,300
Jul 12, 20244.48004.50004.37004.39004.3900713,100
Jul 11, 20244.48004.48004.38004.44004.44001,042,900
Jul 10, 20244.09004.47004.09004.40004.4000922,900
Jul 9, 20244.05004.12004.03004.06004.0600523,400
Jul 8, 20244.08004.17004.03004.07004.0700474,100
Jul 5, 20244.06004.16003.98004.10004.1000454,500
Jul 3, 20243.94004.10003.90004.07004.0700531,400
Jul 2, 20243.92003.98003.83003.88003.8800692,300
Jul 1, 20243.95004.07003.88003.98003.98001,370,700
Jun 28, 20244.06004.06003.82003.94003.94007,617,900
Jun 27, 20243.90004.00003.86003.99003.9900563,900
Jun 26, 20243.76003.91003.76003.85003.8500818,400
Jun 25, 20243.79003.88003.69003.80003.80001,501,600
Jun 24, 20243.92003.93003.78003.83003.8300774,600
Jun 21, 20243.98003.99003.87003.95003.95002,078,000
Jun 20, 20244.21004.22003.98003.99003.9900987,700
Jun 18, 20244.18004.20004.10004.15004.1500436,300
Jun 17, 20244.15004.16004.04004.11004.1100607,200
Jun 14, 20244.10004.22004.06004.15004.1500719,800
Jun 13, 20244.07004.23004.07004.13004.1300800,300
Jun 12, 20243.98004.11003.98004.04004.0400724,600
Jun 11, 20244.09004.14003.87003.89003.89001,616,700
Jun 10, 20244.10004.23004.05004.15004.1500679,900
Jun 7, 20244.29004.30004.10004.11004.1100868,500
Jun 6, 20244.40004.48004.32004.36004.3600657,800
Jun 5, 20244.50004.58004.33004.40004.4000758,600
Jun 4, 20244.60004.64004.36004.48004.48001,550,100
Jun 3, 20244.87004.88004.59004.72004.7200949,800
May 31, 20244.92004.96004.77004.85004.85001,119,800
May 30, 20244.76004.92004.72004.87004.8700852,900
May 29, 20244.72004.81004.58004.76004.76002,815,000
May 28, 20244.67004.79004.56004.78004.78001,467,400
May 24, 20244.67004.73004.55004.64004.64001,397,200

Related Tickers

URG Ur-Energy Inc.
0.8705
+22.12%
 
UROY Uranium Royalty Corp.
2.3300
+19.49%
 
DNN Denison Mines Corp.
1.6800
+12.00%
 
ISOU IsoEnergy Ltd.
7.28
+9.73%
 
SRUUF Sprott Physical Uranium Trust Fund
16.87
-0.06%
 
NXE NexGen Energy Ltd.
6.24
+14.71%
 
UUUU Energy Fuels Inc.
5.40
+20.00%
 
PALAF Paladin Energy Ltd
3.9900
+9.62%
 
PDN.AX Paladin Energy Ltd
6.58
+13.95%
 
U-UN.TO Sprott Physical Uranium Trust Fund
23.21
+7.55%