5 DAY PERFORMANCE
-4.80%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-26.54%
6 MONTH PERFORMANCE
-54.92%
YEAR-TO-DATE PERFORMANCE
-52.02%
1 YEAR PERFORMANCE
-57.50%
enCore Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.18 | $1.20 (1.27%) | $1.20 | $1.16 | 442.74 K | |
| 08/13/2026 | $1.27 | $1.14 (-10.24%) | $1.30 | $1.13 | 10.26 M | $221.43 M |
| 08/12/2026 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.37 | 2.24 M | $268.04 M |
| 08/11/2026 | $1.31 | $1.38 (5.34%) | $1.41 | $1.31 | 3.35 M | $268.04 M |
| 08/10/2026 | $1.25 | $1.31 (4.8%) | $1.32 | $1.24 | 3.60 M | $254.45 M |
| 08/07/2026 | $1.18 | $1.25 (5.93%) | $1.25 | $1.17 | 3.61 M | $239.27 M |
| 08/06/2026 | $1.14 | $1.15 (0.88%) | $1.19 | $1.12 | 2.50 M | $220.13 M |
| 08/05/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 2.31 M | $220.13 M |
| 08/04/2026 | $1.10 | $1.15 (4.55%) | $1.22 | $1.10 | 4.42 M | $220.13 M |
| 08/03/2026 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.03 | 7.21 M | $206.73 M |
| 07/31/2026 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 2.96 M | $208.64 M |
| 07/30/2026 | $1.10 | $1.13 (2.73%) | $1.14 | $1.06 | 3.52 M | $216.30 M |
| 07/29/2026 | $1.15 | $1.06 (-7.83%) | $1.16 | $1.06 | 3.79 M | $202.90 M |
| 07/28/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.12 | 2.08 M | $220.13 M |
| 07/27/2026 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 2.08 M | $227.78 M |
| 07/24/2026 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 2.83 M | $218.21 M |
| 07/23/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.20 | 1.48 M | $231.61 M |
| 07/22/2026 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.20 | 2.86 M | $231.61 M |
| 07/21/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.19 | 2.24 M | $233.53 M |
| 07/20/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 1.81 M | $225.87 M |
| 07/17/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.15 | 2.55 M | $220.13 M |
| 07/16/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 2.71 M | $225.87 M |
| 07/15/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.18 | 2.21 M | $233.53 M |
| 07/14/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 2.54 M | $239.27 M |
| 07/13/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.22 | 4.71 M | $233.53 M |
| 07/10/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 2.07 M | $252.67 M |
| 07/09/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.29 | 2.20 M | $252.67 M |
| 07/08/2026 | $1.25 | $1.30 (4%) | $1.32 | $1.24 | 2.53 M | $248.84 M |
| 07/07/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 2.77 M | $241.18 M |
| 07/06/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 2.18 M | $254.58 M |
| 07/02/2026 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.27 | 2.67 M | $246.93 M |
| 07/01/2026 | $1.31 | $1.36 (3.82%) | $1.43 | $1.31 | 1.81 M | $260.33 M |
| 06/30/2026 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.29 | 2.08 M | $250.75 M |
| 06/29/2026 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.29 | 2.24 M | $254.58 M |
| 06/26/2026 | $1.33 | $1.35 (1.5%) | $1.39 | $1.31 | 5.85 M | $258.41 M |
| 06/25/2026 | $1.42 | $1.33 (-6.34%) | $1.45 | $1.33 | 2.22 M | $254.58 M |
| 06/24/2026 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.38 | 2.00 M | $266.07 M |
| 06/23/2026 | $1.49 | $1.48 (-0.67%) | $1.59 | $1.47 | 2.69 M | $283.30 M |
| 06/22/2026 | $1.60 | $1.53 (-4.38%) | $1.62 | $1.51 | 4.09 M | $292.87 M |
| 06/18/2026 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.60 | 12.42 M | $315.84 M |
| 06/17/2026 | $1.67 | $1.62 (-2.99%) | $1.75 | $1.60 | 5.17 M | $310.09 M |
| 06/16/2026 | $1.59 | $1.67 (5.03%) | $1.71 | $1.53 | 7.87 M | $319.66 M |
| 06/15/2026 | $1.42 | $1.54 (8.45%) | $1.55 | $1.41 | 4.79 M | $294.78 M |
| 06/12/2026 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.36 | 2.40 M | $260.33 M |
| 06/11/2026 | $1.30 | $1.37 (5.38%) | $1.40 | $1.29 | 3.39 M | $262.24 M |
| 06/10/2026 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.27 | 2.81 M | $245.01 M |
| 06/09/2026 | $1.36 | $1.28 (-5.88%) | $1.39 | $1.26 | 3.09 M | $245.01 M |
| 06/08/2026 | $1.44 | $1.35 (-6.25%) | $1.45 | $1.35 | 2.05 M | $258.41 M |
| 06/05/2026 | $1.57 | $1.38 (-12.1%) | $1.57 | $1.35 | 3.57 M | $264.15 M |
| 06/04/2026 | $1.60 | $1.59 (-0.63%) | $1.67 | $1.57 | 1.63 M | $304.35 M |
| 06/03/2026 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.57 | 3.67 M | $302.44 M |
| 06/02/2026 | $1.67 | $1.74 (4.19%) | $1.79 | $1.63 | 5.91 M | $333.06 M |
| 06/01/2026 | $1.60 | $1.64 (2.5%) | $1.69 | $1.56 | 2.49 M | $313.92 M |
| 05/29/2026 | $1.55 | $1.60 (3.23%) | $1.62 | $1.50 | 2.08 M | $306.27 M |
| 05/28/2026 | $1.55 | $1.57 (1.29%) | $1.60 | $1.51 | 1.66 M | $300.52 M |
| 05/27/2026 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.51 | 2.28 M | $294.78 M |
| 05/26/2026 | $1.51 | $1.59 (5.3%) | $1.62 | $1.50 | 2.52 M | $304.35 M |
| 05/22/2026 | $1.48 | $1.48 (0%) | $1.53 | $1.47 | 1.87 M | $283.30 M |
| 05/21/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.42 | 2.35 M | $281.38 M |
| 05/20/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.35 | 2.32 M | $269.90 M |
| 05/19/2026 | $1.49 | $1.39 (-6.71%) | $1.50 | $1.34 | 4.63 M | $266.07 M |
| 05/18/2026 | $1.55 | $1.46 (-5.81%) | $1.56 | $1.45 | 2.42 M | $279.47 M |
| 05/15/2026 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.51 | 2.55 M | $290.95 M |
| 05/14/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.57 | 2.82 M | $310.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
