enCore Energy Corp. (EU.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 5.22 | 5.28 | 5.04 | 5.17 | 5.17 | 188,100 |
| 24 June 2024 | 5.44 | 5.44 | 5.17 | 5.24 | 5.24 | 99,600 |
| 21 June 2024 | 5.46 | 5.48 | 5.31 | 5.45 | 5.45 | 168,000 |
| 20 June 2024 | 5.70 | 5.72 | 5.45 | 5.45 | 5.45 | 159,700 |
| 19 June 2024 | 5.73 | 5.75 | 5.59 | 5.68 | 5.68 | 57,200 |
| 18 June 2024 | 5.67 | 5.77 | 5.63 | 5.74 | 5.74 | 107,300 |
| 17 June 2024 | 5.70 | 5.70 | 5.56 | 5.59 | 5.59 | 90,900 |
| 14 June 2024 | 5.68 | 5.80 | 5.59 | 5.76 | 5.76 | 70,100 |
| 13 June 2024 | 5.60 | 5.82 | 5.60 | 5.65 | 5.65 | 182,000 |
| 12 June 2024 | 5.43 | 5.60 | 5.43 | 5.54 | 5.54 | 140,700 |
| 11 June 2024 | 5.65 | 5.65 | 5.32 | 5.35 | 5.35 | 234,200 |
| 10 June 2024 | 5.61 | 5.82 | 5.61 | 5.67 | 5.67 | 148,200 |
| 07 June 2024 | 5.90 | 5.91 | 5.64 | 5.66 | 5.66 | 109,200 |
| 06 June 2024 | 6.02 | 6.12 | 5.90 | 5.92 | 5.92 | 198,100 |
| 05 June 2024 | 6.16 | 6.26 | 5.92 | 5.92 | 5.92 | 164,100 |
| 04 June 2024 | 6.26 | 6.26 | 5.96 | 6.12 | 6.12 | 312,900 |
| 03 June 2024 | 6.53 | 6.61 | 6.27 | 6.49 | 6.49 | 120,500 |
| 31 May 2024 | 6.69 | 6.75 | 6.53 | 6.56 | 6.56 | 112,300 |
| 30 May 2024 | 6.41 | 6.71 | 6.41 | 6.68 | 6.68 | 140,500 |
| 29 May 2024 | 6.43 | 6.59 | 6.28 | 6.59 | 6.59 | 132,100 |
| 28 May 2024 | 6.30 | 6.55 | 6.24 | 6.55 | 6.55 | 176,100 |
| 27 May 2024 | 6.37 | 6.47 | 6.26 | 6.26 | 6.26 | 31,600 |
| 24 May 2024 | 6.37 | 6.48 | 6.22 | 6.48 | 6.48 | 260,000 |
| 23 May 2024 | 6.40 | 6.50 | 6.34 | 6.38 | 6.38 | 133,800 |
| 22 May 2024 | 6.60 | 6.68 | 6.36 | 6.48 | 6.48 | 206,100 |
| 21 May 2024 | 6.55 | 6.76 | 6.55 | 6.57 | 6.57 | 331,700 |
| 17 May 2024 | 6.15 | 6.56 | 6.10 | 6.42 | 6.42 | 312,700 |
| 16 May 2024 | 6.10 | 6.21 | 6.01 | 6.11 | 6.11 | 199,400 |
| 15 May 2024 | 6.11 | 6.19 | 6.02 | 6.12 | 6.12 | 118,600 |
| 14 May 2024 | 6.26 | 6.43 | 6.08 | 6.19 | 6.19 | 119,000 |
| 13 May 2024 | 6.45 | 6.50 | 6.12 | 6.25 | 6.25 | 188,700 |
| 10 May 2024 | 6.70 | 6.70 | 6.44 | 6.58 | 6.58 | 114,100 |
| 09 May 2024 | 6.49 | 6.74 | 6.49 | 6.49 | 6.49 | 110,100 |
| 08 May 2024 | 6.83 | 6.83 | 6.43 | 6.60 | 6.60 | 126,500 |
| 07 May 2024 | 6.74 | 6.91 | 6.68 | 6.83 | 6.83 | 135,500 |
| 06 May 2024 | 6.58 | 6.88 | 6.58 | 6.74 | 6.74 | 290,900 |
| 03 May 2024 | 6.71 | 6.72 | 6.40 | 6.40 | 6.40 | 138,100 |
| 02 May 2024 | 6.43 | 6.82 | 6.43 | 6.72 | 6.72 | 229,800 |
| 01 May 2024 | 6.40 | 6.82 | 6.40 | 6.42 | 6.42 | 480,200 |
| 30 Apr 2024 | 6.25 | 6.30 | 6.04 | 6.30 | 6.30 | 231,500 |
| 29 Apr 2024 | 6.17 | 6.30 | 6.15 | 6.29 | 6.29 | 202,000 |
| 26 Apr 2024 | 5.92 | 6.12 | 5.92 | 6.10 | 6.10 | 134,000 |
| 25 Apr 2024 | 6.00 | 6.02 | 5.87 | 5.98 | 5.98 | 181,400 |
| 24 Apr 2024 | 5.81 | 6.01 | 5.80 | 5.99 | 5.99 | 186,500 |
| 23 Apr 2024 | 5.65 | 5.88 | 5.65 | 5.88 | 5.88 | 140,100 |
| 22 Apr 2024 | 5.63 | 5.78 | 5.63 | 5.67 | 5.67 | 118,600 |
| 19 Apr 2024 | 5.59 | 5.74 | 5.59 | 5.70 | 5.70 | 49,200 |
| 18 Apr 2024 | 5.71 | 5.77 | 5.60 | 5.60 | 5.60 | 48,400 |
| 17 Apr 2024 | 5.68 | 5.92 | 5.61 | 5.69 | 5.69 | 231,600 |
| 16 Apr 2024 | 5.70 | 5.87 | 5.55 | 5.70 | 5.70 | 237,900 |
| 15 Apr 2024 | 6.02 | 6.10 | 5.78 | 5.78 | 5.78 | 263,000 |
| 12 Apr 2024 | 6.22 | 6.35 | 5.99 | 6.04 | 6.04 | 222,700 |
| 11 Apr 2024 | 5.94 | 6.25 | 5.93 | 6.03 | 6.03 | 264,800 |
| 10 Apr 2024 | 5.86 | 5.95 | 5.76 | 5.93 | 5.93 | 166,500 |
| 09 Apr 2024 | 5.94 | 6.10 | 5.84 | 5.89 | 5.89 | 143,800 |
| 08 Apr 2024 | 6.10 | 6.10 | 5.83 | 5.94 | 5.94 | 397,800 |
| 05 Apr 2024 | 6.13 | 6.24 | 6.01 | 6.16 | 6.16 | 164,900 |
| 04 Apr 2024 | 6.53 | 6.53 | 6.03 | 6.03 | 6.03 | 165,000 |
| 03 Apr 2024 | 6.39 | 6.73 | 6.39 | 6.42 | 6.42 | 429,900 |
| 02 Apr 2024 | 6.07 | 6.35 | 6.03 | 6.24 | 6.24 | 279,300 |
| 01 Apr 2024 | 5.90 | 6.20 | 5.80 | 6.20 | 6.20 | 217,400 |
| 28 Mar 2024 | 5.84 | 5.96 | 5.82 | 5.94 | 5.94 | 672,300 |
| 27 Mar 2024 | 5.72 | 5.80 | 5.58 | 5.68 | 5.68 | 84,200 |
| 26 Mar 2024 | 5.85 | 5.85 | 5.54 | 5.63 | 5.63 | 166,900 |
| 25 Mar 2024 | 6.02 | 6.25 | 5.83 | 5.85 | 5.85 | 186,800 |
| 22 Mar 2024 | 6.04 | 6.15 | 5.99 | 6.14 | 6.14 | 155,100 |
| 21 Mar 2024 | 5.68 | 6.06 | 5.65 | 6.06 | 6.06 | 281,100 |
| 20 Mar 2024 | 5.51 | 5.69 | 5.39 | 5.69 | 5.69 | 78,200 |
| 19 Mar 2024 | 5.50 | 5.53 | 5.42 | 5.51 | 5.51 | 93,900 |
| 18 Mar 2024 | 5.69 | 5.69 | 5.29 | 5.56 | 5.56 | 131,300 |
| 15 Mar 2024 | 5.23 | 5.55 | 5.23 | 5.52 | 5.52 | 219,500 |
| 14 Mar 2024 | 5.22 | 5.35 | 5.07 | 5.35 | 5.35 | 228,500 |
| 13 Mar 2024 | 5.58 | 5.68 | 5.29 | 5.34 | 5.34 | 139,700 |
| 12 Mar 2024 | 5.50 | 5.65 | 5.35 | 5.58 | 5.58 | 154,200 |
| 11 Mar 2024 | 5.25 | 5.44 | 5.21 | 5.35 | 5.35 | 127,600 |
| 08 Mar 2024 | 5.47 | 5.53 | 5.19 | 5.41 | 5.41 | 245,400 |
| 07 Mar 2024 | 5.19 | 5.50 | 5.19 | 5.23 | 5.23 | 185,000 |
| 06 Mar 2024 | 5.17 | 5.30 | 5.08 | 5.21 | 5.21 | 247,600 |
| 05 Mar 2024 | 5.23 | 5.28 | 5.08 | 5.18 | 5.18 | 133,500 |
| 04 Mar 2024 | 5.45 | 5.50 | 5.17 | 5.17 | 5.17 | 208,300 |
| 01 Mar 2024 | 5.50 | 5.52 | 5.32 | 5.37 | 5.37 | 298,500 |
| 29 Feb 2024 | 5.36 | 5.42 | 5.10 | 5.22 | 5.22 | 366,600 |
| 28 Feb 2024 | 5.61 | 5.61 | 5.28 | 5.28 | 5.28 | 180,000 |
| 27 Feb 2024 | 5.37 | 5.66 | 5.37 | 5.66 | 5.66 | 213,500 |
| 26 Feb 2024 | 5.29 | 5.52 | 5.29 | 5.39 | 5.39 | 315,200 |
| 23 Feb 2024 | 5.73 | 5.73 | 5.26 | 5.26 | 5.26 | 253,200 |
| 22 Feb 2024 | 5.74 | 5.76 | 5.63 | 5.73 | 5.73 | 140,200 |
| 21 Feb 2024 | 5.40 | 5.85 | 5.39 | 5.85 | 5.85 | 203,800 |
| 20 Feb 2024 | 5.70 | 5.73 | 5.47 | 5.50 | 5.50 | 461,700 |
| 16 Feb 2024 | 5.86 | 5.87 | 5.70 | 5.72 | 5.72 | 215,500 |
| 15 Feb 2024 | 5.97 | 6.01 | 5.86 | 5.86 | 5.86 | 103,400 |
| 14 Feb 2024 | 6.06 | 6.14 | 5.96 | 5.99 | 5.99 | 380,200 |
| 13 Feb 2024 | 6.40 | 6.45 | 6.02 | 6.02 | 6.02 | 355,300 |
| 12 Feb 2024 | 6.58 | 6.58 | 6.31 | 6.40 | 6.40 | 238,000 |
| 09 Feb 2024 | 6.32 | 6.54 | 6.20 | 6.50 | 6.50 | 208,200 |
| 08 Feb 2024 | 6.40 | 6.45 | 6.17 | 6.45 | 6.45 | 298,700 |
| 07 Feb 2024 | 6.18 | 6.44 | 6.13 | 6.42 | 6.42 | 196,600 |
| 06 Feb 2024 | 6.35 | 6.35 | 6.16 | 6.25 | 6.25 | 189,900 |
| 05 Feb 2024 | 6.50 | 6.50 | 6.18 | 6.25 | 6.25 | 201,200 |
| 02 Feb 2024 | 6.58 | 6.62 | 6.38 | 6.40 | 6.40 | 260,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.