Skip to main content
EU logo

enCore Energy Corp.

EUNASDAQEnergyUranium

$0.70Today:- (-)1Y −73.80%

As of Oct 23, 2026 close

Market cap
$136.16M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.77$3.68
Volume (live)
-
Avg. volume (3M)
6.70M

enCore Energy (EU) Historical Stock Prices

Analyze enCore Energy (EU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

enCore Energy (EU) Interactive Price Chart

Interactive historical price chart showing enCore Energy stock price movements and trends across multiple time periods.

Loading chart...

EU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.770.770.700.700.704.14M
Oct 22, 20260.800.810.760.770.771.92M
Oct 21, 20260.810.850.800.800.801.91M
Oct 20, 20260.790.830.780.790.791.86M
Oct 19, 20260.830.840.790.800.802.01M
Oct 16, 20260.830.840.790.830.832.33M
Oct 15, 20260.870.870.800.820.823.10M
Oct 14, 20260.900.920.820.850.853.81M
Oct 13, 20260.910.950.880.910.912.19M
Oct 12, 20260.950.960.920.920.922.03M
Oct 9, 20261.021.030.950.970.973.02M
Oct 8, 20261.071.071.001.011.013.55M
Oct 7, 20261.101.131.061.081.082.29M
Oct 6, 20261.081.181.071.141.143.24M
Oct 5, 20261.021.081.011.071.071.80M
Oct 2, 20261.051.071.001.021.021.84M
Oct 1, 20261.061.071.021.041.042.42M
Sep 30, 20261.171.201.041.081.084.82M
Sep 29, 20261.211.231.151.151.151.93M
Sep 28, 20261.231.271.191.201.204.15M
Sep 25, 20261.211.261.151.241.245.03M
Sep 24, 20261.201.271.141.221.187.17M
Sep 23, 20261.201.281.151.221.187.49M
Sep 22, 20261.061.261.051.211.1711.51M
Sep 21, 20260.951.080.931.051.017.97M
Sep 18, 20260.980.980.790.900.8629.94M
Sep 17, 20260.950.990.900.970.9412.49M
Sep 16, 20260.940.940.870.880.845.31M
Sep 15, 20260.920.950.870.930.8912.42M
Sep 14, 20261.091.090.770.930.8947.21M
Sep 11, 20261.171.191.091.101.063.10M
Sep 10, 20261.221.221.151.151.112.31M
Sep 9, 20261.231.271.201.211.171.79M
Sep 8, 20261.241.281.221.241.202.68M
Sep 4, 20261.231.281.231.241.201.71M
Sep 3, 20261.231.311.221.261.223.08M
Sep 2, 20261.201.241.161.221.183.25M
Sep 1, 20261.201.251.181.191.153.70M
Aug 31, 20261.261.301.251.251.213.31M
Aug 28, 20261.401.411.281.281.232.70M
Aug 27, 20261.351.401.311.391.342.42M
Aug 26, 20261.391.501.351.371.324.18M
Aug 25, 20261.261.401.231.381.335.19M
Aug 24, 20261.201.261.191.241.203.23M
Aug 21, 20261.051.211.051.201.164.14M
Aug 20, 20261.091.101.031.041.012.64M
Aug 19, 20261.071.111.071.081.042.32M
Aug 18, 20261.131.141.071.071.034.39M
Aug 17, 20261.211.221.121.131.094.27M
Aug 14, 20261.181.221.161.211.171.91M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.