TSXV - Delayed Quote CAD

enCore Energy Corp. (EU.V)

Compare
1.6900
-0.1400
(-7.65%)
At close: April 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.75001.78001.65001.69001.6900439,100
Apr 2, 20251.89001.89001.78001.83001.8300298,100
Apr 1, 20252.00002.01001.86001.90001.9000366,000
Mar 31, 20251.86002.05001.80002.05002.05004,780,100
Mar 28, 20251.99001.99001.84001.90001.9000599,700
Mar 27, 20252.06002.06001.99001.99001.9900369,500
Mar 26, 20252.21002.22002.05002.07002.0700333,000
Mar 25, 20252.31002.34002.16002.22002.2200245,800
Mar 24, 20252.41002.41002.28002.32002.3200147,800
Mar 21, 20252.44002.44002.22002.34002.3400567,700
Mar 20, 20252.26002.48002.24002.48002.4800317,100
Mar 19, 20252.25002.39002.19002.35002.3500376,100
Mar 18, 20252.24002.29002.12002.24002.2400299,600
Mar 17, 20252.17002.26002.06002.23002.2300220,100
Mar 14, 20252.06002.13002.02002.10002.1000194,000
Mar 13, 20252.08002.08001.93002.03002.0300246,400
Mar 12, 20252.23002.26002.01002.01002.0100321,800
Mar 11, 20252.08002.23002.07002.23002.2300375,600
Mar 10, 20252.33002.33002.00002.09002.0900428,100
Mar 7, 20252.40002.41002.24002.36002.3600461,100
Mar 6, 20252.54002.54002.28002.40002.4000346,700
Mar 5, 20252.49002.56002.31002.56002.5600757,400
Mar 4, 20252.06002.46002.00002.44002.44001,282,000
Mar 3, 20253.45003.46001.80001.97001.97004,139,100
Feb 28, 20253.59003.66003.49003.62003.6200139,100
Feb 27, 20253.76003.81003.56003.61003.6100190,400
Feb 26, 20253.63003.82003.56003.64003.6400226,200
Feb 25, 20253.57003.65003.52003.55003.5500272,900
Feb 24, 20253.71003.78003.56003.64003.6400796,200
Feb 21, 20253.84003.94003.71003.72003.7200183,700
Feb 20, 20253.95004.01003.85003.85003.8500117,400
Feb 19, 20253.93003.95003.84003.88003.8800194,200
Feb 18, 20253.94004.04003.86003.95003.9500237,600
Feb 14, 20254.03004.08003.93003.98003.9800204,000
Feb 13, 20254.14004.24004.04004.04004.0400167,900
Feb 12, 20254.10004.19004.06004.13004.1300216,000
Feb 11, 20254.15004.20004.05004.16004.1600158,700
Feb 10, 20254.17004.26004.05004.05004.0500400,600
Feb 7, 20254.30004.30004.15004.15004.1500120,300
Feb 6, 20254.46004.50004.21004.28004.2800373,500
Feb 5, 20254.61004.64004.44004.52004.5200235,600
Feb 4, 20254.69004.69004.53004.58004.5800198,900
Feb 3, 20254.68004.81004.59004.60004.6000290,400
Jan 31, 20255.08005.08004.77004.78004.7800937,200
Jan 30, 20254.92005.08004.90004.98004.9800367,300
Jan 29, 20254.67004.79004.61004.79004.7900278,200
Jan 28, 20254.73004.73004.57004.61004.6100322,200
Jan 27, 20254.71004.85004.56004.70004.7000292,400
Jan 24, 20255.36005.36005.03005.03005.0300119,600
Jan 23, 20255.22005.33005.12005.27005.2700202,400
Jan 22, 20254.98005.31004.98005.15005.1500403,400
Jan 21, 20254.81005.15004.81004.92004.9200220,700
Jan 20, 20254.68004.86004.68004.79004.790027,300
Jan 17, 20254.79004.85004.68004.85004.8500102,800
Jan 16, 20254.89004.93004.66004.66004.6600161,100
Jan 15, 20254.90004.91004.73004.80004.8000110,000
Jan 14, 20254.84004.95004.79004.95004.950081,200
Jan 13, 20254.80004.98004.71004.85004.8500143,900
Jan 10, 20255.00005.04004.82004.88004.8800127,400
Jan 9, 20255.03005.03004.94004.99004.990022,000
Jan 8, 20254.96005.03004.82004.94004.9400132,500
Jan 7, 20255.29005.38005.01005.05005.0500127,400
Jan 6, 20255.25005.49005.21005.28005.2800187,300
Jan 3, 20255.36005.39005.01005.17005.1700208,400
Jan 2, 20254.97005.35004.97005.35005.3500295,400
Dec 31, 20244.84004.95004.83004.85004.8500124,200
Dec 30, 20244.86004.95004.79004.85004.8500278,600
Dec 27, 20244.93004.97004.85004.97004.9700137,700
Dec 24, 20244.84004.87004.71004.84004.840040,500
Dec 23, 20244.71004.93004.71004.87004.870083,900
Dec 20, 20244.75004.80004.63004.71004.7100180,000
Dec 19, 20244.87004.89004.65004.87004.8700121,000
Dec 18, 20244.55005.00004.55004.66004.6600154,500
Dec 17, 20244.50004.83004.45004.63004.6300356,500
Dec 16, 20244.55004.61004.43004.54004.5400186,400
Dec 13, 20244.70004.76004.52004.53004.5300202,700
Dec 12, 20244.70004.84004.65004.72004.7200219,200
Dec 11, 20244.87004.92004.72004.72004.720086,500
Dec 10, 20244.81004.95004.71004.71004.7100136,000
Dec 9, 20245.10005.10004.80004.81004.8100152,400
Dec 6, 20245.11005.13004.97005.07005.070082,600
Dec 5, 20244.96005.12004.90005.10005.1000168,800
Dec 4, 20245.12005.20004.95004.97004.9700112,500
Dec 3, 20245.25005.25004.99005.13005.1300208,700
Dec 2, 20245.29005.39005.18005.31005.3100128,200
Nov 29, 20245.19005.49005.19005.22005.2200110,500
Nov 28, 20245.27005.27005.19005.27005.270024,400
Nov 27, 20245.19005.32005.17005.18005.180083,800
Nov 26, 20245.25005.35005.24005.25005.250089,200
Nov 25, 20245.33005.39005.17005.29005.2900188,100
Nov 22, 20245.49005.52005.12005.40005.4000350,700
Nov 21, 20245.31005.55005.29005.55005.5500265,200
Nov 20, 20245.59005.59005.28005.39005.3900164,900
Nov 19, 20245.39005.52005.28005.50005.5000263,300
Nov 18, 20245.13005.71005.13005.28005.2800360,200
Nov 15, 20245.01005.51004.96005.06005.0600342,400
Nov 14, 20244.86005.14004.84004.98004.9800260,400
Nov 13, 20245.21005.29004.85004.95004.9500275,700
Nov 12, 20245.18005.21004.88004.94004.9400139,600
Nov 11, 20245.21005.24005.06005.21005.210081,600
Nov 8, 20245.24005.28005.08005.28005.280073,100
Nov 7, 20245.14005.36005.13005.15005.1500194,700
Nov 6, 20245.15005.30004.83005.14005.1400180,700
Nov 5, 20245.19005.19004.85004.87004.8700197,600
Nov 4, 20245.23005.23004.92005.04005.0400209,500
Nov 1, 20245.39005.53005.27005.31005.3100147,800
Oct 31, 20245.46005.54005.29005.50005.5000109,000
Oct 30, 20245.51005.60005.46005.49005.490064,500
Oct 29, 20245.51005.57005.46005.57005.570091,700
Oct 28, 20245.50005.59005.43005.56005.5600122,500
Oct 25, 20245.25005.76005.25005.62005.6200245,800
Oct 24, 20245.57005.68005.44005.68005.680074,900
Oct 23, 20245.89005.89005.48005.50005.5000198,800
Oct 22, 20245.89005.95005.64005.93005.9300141,300
Oct 21, 20246.08006.12005.80005.95005.9500216,100
Oct 18, 20245.86006.08005.78006.06006.0600223,800
Oct 17, 20245.82005.95005.78005.85005.8500302,000
Oct 16, 20245.58005.88005.55005.61005.6100402,200
Oct 15, 20245.60005.61005.43005.44005.4400163,400
Oct 11, 20245.43005.66005.38005.66005.6600173,000
Oct 10, 20245.37005.42005.31005.31005.3100117,400
Oct 9, 20245.50005.61005.31005.61005.610076,900
Oct 8, 20245.63005.65005.46005.50005.5000173,000
Oct 7, 20245.82005.86005.57005.64005.6400166,400
Oct 4, 20245.71005.98005.71005.89005.8900153,700
Oct 3, 20245.82005.96005.71005.71005.7100103,800
Oct 2, 20245.59005.81005.59005.81005.8100127,800
Oct 1, 20245.43005.61005.42005.54005.540097,500
Sep 30, 20245.56005.56005.37005.55005.55001,724,900
Sep 27, 20245.73005.80005.50005.51005.5100205,500
Sep 26, 20245.80005.86005.71005.74005.7400390,700
Sep 25, 20245.71005.82005.66005.78005.7800162,900
Sep 24, 20245.77005.91005.73005.80005.8000282,200
Sep 23, 20245.20005.78005.20005.62005.6200381,300
Sep 20, 20245.15005.25004.99004.99004.9900245,100
Sep 19, 20244.84004.99004.83004.88004.8800149,700
Sep 18, 20244.90004.93004.64004.67004.6700303,200
Sep 17, 20244.96005.05004.82004.88004.8800187,700
Sep 16, 20245.12005.12004.85005.05005.0500247,700
Sep 13, 20245.17005.17004.83005.14005.1400128,400
Sep 12, 20245.00005.22004.98005.05005.0500192,500
Sep 11, 20244.46005.00004.46005.00005.0000176,200
Sep 10, 20244.24004.63004.24004.63004.6300112,100
Sep 9, 20244.30004.44004.27004.33004.330093,000
Sep 6, 20244.41004.41004.10004.22004.2200183,500
Sep 5, 20244.37004.53004.37004.37004.370082,800
Sep 4, 20244.30004.57004.30004.32004.3200156,200
Sep 3, 20244.83004.83004.33004.46004.4600342,700
Aug 30, 20244.67004.95004.65004.83004.8300402,200
Aug 29, 20244.74004.86004.51004.67004.6700329,800
Aug 28, 20244.85004.95004.78004.87004.8700120,900
Aug 27, 20244.90005.04004.70004.91004.9100158,700
Aug 26, 20245.08005.20004.89004.89004.8900219,100
Aug 23, 20244.65005.09004.64004.90004.9000416,000
Aug 22, 20244.61004.61004.35004.35004.3500190,300
Aug 21, 20244.57004.75004.52004.75004.7500105,400
Aug 20, 20244.52004.60004.48004.54004.540094,600
Aug 19, 20244.49004.63004.49004.51004.5100260,400
Aug 16, 20244.40004.62004.40004.49004.4900293,800
Aug 15, 20244.40004.70004.39004.68004.6800187,400
Aug 14, 20244.42004.51004.30004.39004.3900161,500
Aug 13, 20244.62004.62004.28004.28004.2800100,300
Aug 12, 20244.32004.54004.28004.28004.280096,800
Aug 9, 20244.48004.48004.26004.26004.2600152,000
Aug 8, 20244.28004.42004.25004.40004.4000176,700
Aug 7, 20244.55004.71004.15004.15004.1500186,700
Aug 6, 20244.77004.77004.50004.50004.5000241,400
Aug 2, 20244.84004.97004.67004.80004.8000425,900
Aug 1, 20245.43005.43004.97005.06005.0600153,900
Jul 31, 20245.21005.49005.20005.40005.4000640,000
Jul 30, 20245.11005.21005.03005.21005.2100156,400
Jul 29, 20245.30005.37005.00005.07005.0700120,500
Jul 26, 20245.27005.46005.25005.33005.3300140,500
Jul 25, 20245.23005.36005.08005.27005.2700197,900
Jul 24, 20245.51005.57005.26005.28005.2800397,900
Jul 23, 20245.49005.57005.39005.54005.5400115,000
Jul 22, 20245.53005.57005.36005.43005.430089,200
Jul 19, 20245.45005.50005.33005.45005.4500109,200
Jul 18, 20245.64005.78005.45005.45005.4500251,600
Jul 17, 20245.85005.93005.46005.46005.4600264,500
Jul 16, 20246.00006.00005.86006.00006.0000200,400
Jul 15, 20245.86006.04005.86006.00006.0000138,100
Jul 12, 20246.09006.12005.94005.99005.9900112,100
Jul 11, 20246.00006.09005.96006.04006.040079,800
Jul 10, 20245.52006.08005.52005.97005.9700259,900
Jul 9, 20245.47005.62005.47005.59005.5900118,000
Jul 8, 20245.58005.67005.48005.48005.480069,200
Jul 5, 20245.60005.66005.45005.60005.600092,100
Jul 4, 20245.45005.70005.45005.70005.700024,300
Jul 3, 20245.31005.58005.31005.50005.5000103,200
Jul 2, 20245.34005.36005.26005.28005.2800111,100
Jun 28, 20245.51005.57005.25005.37005.3700168,500
Jun 27, 20245.26005.48005.26005.41005.410086,900
Jun 26, 20245.12005.34005.12005.25005.250096,400
Jun 25, 20245.22005.28005.04005.17005.1700188,100
Jun 24, 20245.44005.44005.17005.24005.240099,600
Jun 21, 20245.46005.48005.31005.45005.4500168,000
Jun 20, 20245.70005.72005.45005.45005.4500159,700
Jun 19, 20245.73005.75005.59005.68005.680057,200
Jun 18, 20245.67005.77005.63005.74005.7400107,300
Jun 17, 20245.70005.70005.56005.59005.590090,900
Jun 14, 20245.68005.80005.59005.76005.760070,100
Jun 13, 20245.60005.82005.60005.65005.6500182,000
Jun 12, 20245.43005.60005.43005.54005.5400140,700
Jun 11, 20245.65005.65005.32005.35005.3500234,200
Jun 10, 20245.61005.82005.61005.67005.6700148,200
Jun 7, 20245.90005.91005.64005.66005.6600109,200
Jun 6, 20246.02006.12005.90005.92005.9200198,100
Jun 5, 20246.16006.26005.92005.92005.9200164,100
Jun 4, 20246.26006.26005.96006.12006.1200312,900
Jun 3, 20246.53006.61006.27006.49006.4900120,500
May 31, 20246.69006.75006.53006.56006.5600112,300
May 30, 20246.41006.71006.41006.68006.6800140,500
May 29, 20246.43006.59006.28006.59006.5900132,100
May 28, 20246.30006.55006.24006.55006.5500176,100
May 27, 20246.37006.47006.26006.26006.260031,600
May 24, 20246.37006.48006.22006.48006.4800260,000
May 23, 20246.40006.50006.34006.38006.3800133,800
May 22, 20246.60006.68006.36006.48006.4800206,100
May 21, 20246.55006.76006.55006.57006.5700331,700
May 17, 20246.15006.56006.10006.42006.4200312,700
May 16, 20246.10006.21006.01006.11006.1100199,400
May 15, 20246.11006.19006.02006.12006.1200118,600
May 14, 20246.26006.43006.08006.19006.1900119,000
May 13, 20246.45006.50006.12006.25006.2500188,700
May 10, 20246.70006.70006.44006.58006.5800114,100
May 9, 20246.49006.74006.49006.49006.4900110,100
May 8, 20246.83006.83006.43006.60006.6000126,500
May 7, 20246.74006.91006.68006.83006.8300135,500
May 6, 20246.58006.88006.58006.74006.7400290,900
May 3, 20246.71006.72006.40006.40006.4000138,100
May 2, 20246.43006.82006.43006.72006.7200229,800
May 1, 20246.40006.82006.40006.42006.4200480,200
Apr 30, 20246.25006.30006.04006.30006.3000231,500
Apr 29, 20246.17006.30006.15006.29006.2900202,000
Apr 26, 20245.92006.12005.92006.10006.1000134,000
Apr 25, 20246.00006.02005.87005.98005.9800181,400
Apr 24, 20245.81006.01005.80005.99005.9900186,500
Apr 23, 20245.65005.88005.65005.88005.8800140,100
Apr 22, 20245.63005.78005.63005.67005.6700118,600
Apr 19, 20245.59005.74005.59005.70005.700049,200
Apr 18, 20245.71005.77005.60005.60005.600048,400
Apr 17, 20245.68005.92005.61005.69005.6900231,600
Apr 16, 20245.70005.87005.55005.70005.7000237,900
Apr 15, 20246.02006.10005.78005.78005.7800263,000
Apr 12, 20246.22006.35005.99006.04006.0400222,700
Apr 11, 20245.94006.25005.93006.03006.0300264,800
Apr 10, 20245.86005.95005.76005.93005.9300166,500
Apr 9, 20245.94006.10005.84005.89005.8900143,800
Apr 8, 20246.10006.10005.83005.94005.9400397,800
Apr 5, 20246.13006.24006.01006.16006.1600164,900
Apr 4, 20246.53006.53006.03006.03006.0300165,000
Apr 3, 20246.39006.73006.39006.42006.4200429,900

Related Tickers

GXU.V GoviEx Uranium Inc.
0.0500
0.00%
 
FUU.V F3 Uranium Corp.
0.2000
-6.98%
 
ISO.TO IsoEnergy Ltd.
8.34
-6.92%
 
EFR.TO Energy Fuels Inc.
5.11
-5.19%
 
PUR.V Premier American Uranium Inc.
1.6000
-5.33%
 
U-UN.TO Sprott Physical Uranium Trust Fund
20.11
-2.71%
 
WUC.CN Western Uranium & Vanadium Corp.
1.0200
-3.77%
 
DML.TO Denison Mines Corp.
1.7700
-5.85%
 
AEC.V Anfield Energy Inc.
0.0600
0.00%
 
PDN.TO Paladin Energy Ltd
4.0400
-4.94%