UK markets open in 13 minutes

enCore Energy Corp. (EU.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
6.55+0.29 (+4.63%)
At close: 04:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20246.306.556.246.556.55176,100
27 May 20246.376.476.266.266.2631,600
24 May 20246.376.486.226.486.48260,000
23 May 20246.406.506.346.386.38133,800
22 May 20246.606.686.366.486.48206,100
21 May 20246.556.766.556.576.57331,700
17 May 20246.156.566.106.426.42312,700
16 May 20246.106.216.016.116.11199,400
15 May 20246.116.196.026.126.12118,600
14 May 20246.266.436.086.196.19119,000
13 May 20246.456.506.126.256.25188,700
10 May 20246.706.706.446.586.58114,100
09 May 20246.496.746.496.496.49110,100
08 May 20246.836.836.436.606.60126,500
07 May 20246.746.916.686.836.83135,500
06 May 20246.586.886.586.746.74290,900
03 May 20246.716.726.406.406.40138,100
02 May 20246.436.826.436.726.72229,800
01 May 20246.406.826.406.426.42480,200
30 Apr 20246.256.306.046.306.30231,500
29 Apr 20246.176.306.156.296.29202,000
26 Apr 20245.926.125.926.106.10134,000
25 Apr 20246.006.025.875.985.98181,400
24 Apr 20245.816.015.805.995.99186,500
23 Apr 20245.655.885.655.885.88140,100
22 Apr 20245.635.785.635.675.67118,600
19 Apr 20245.595.745.595.705.7049,200
18 Apr 20245.715.775.605.605.6048,400
17 Apr 20245.685.925.615.695.69231,600
16 Apr 20245.705.875.555.705.70237,900
15 Apr 20246.026.105.785.785.78263,000
12 Apr 20246.226.355.996.046.04222,700
11 Apr 20245.946.255.936.036.03264,800
10 Apr 20245.865.955.765.935.93166,500
09 Apr 20245.946.105.845.895.89143,800
08 Apr 20246.106.105.835.945.94397,800
05 Apr 20246.136.246.016.166.16164,900
04 Apr 20246.536.536.036.036.03165,000
03 Apr 20246.396.736.396.426.42429,900
02 Apr 20246.076.356.036.246.24279,300
01 Apr 20245.906.205.806.206.20217,400
28 Mar 20245.845.965.825.945.94672,300
27 Mar 20245.725.805.585.685.6884,200
26 Mar 20245.855.855.545.635.63166,900
25 Mar 20246.026.255.835.855.85186,800
22 Mar 20246.046.155.996.146.14155,100
21 Mar 20245.686.065.656.066.06281,100
20 Mar 20245.515.695.395.695.6978,200
19 Mar 20245.505.535.425.515.5193,900
18 Mar 20245.695.695.295.565.56131,300
15 Mar 20245.235.555.235.525.52219,500
14 Mar 20245.225.355.075.355.35228,500
13 Mar 20245.585.685.295.345.34139,700
12 Mar 20245.505.655.355.585.58154,200
11 Mar 20245.255.445.215.355.35127,600
08 Mar 20245.475.535.195.415.41245,400
07 Mar 20245.195.505.195.235.23185,000
06 Mar 20245.175.305.085.215.21247,600
05 Mar 20245.235.285.085.185.18133,500
04 Mar 20245.455.505.175.175.17208,300
01 Mar 20245.505.525.325.375.37298,500
29 Feb 20245.365.425.105.225.22366,600
28 Feb 20245.615.615.285.285.28180,000
27 Feb 20245.375.665.375.665.66213,500
26 Feb 20245.295.525.295.395.39315,200
23 Feb 20245.735.735.265.265.26253,200
22 Feb 20245.745.765.635.735.73140,200
21 Feb 20245.405.855.395.855.85203,800
20 Feb 20245.705.735.475.505.50461,700
16 Feb 20245.865.875.705.725.72215,500
15 Feb 20245.976.015.865.865.86103,400
14 Feb 20246.066.145.965.995.99380,200
13 Feb 20246.406.456.026.026.02355,300
12 Feb 20246.586.586.316.406.40238,000
09 Feb 20246.326.546.206.506.50208,200
08 Feb 20246.406.456.176.456.45298,700
07 Feb 20246.186.446.136.426.42196,600
06 Feb 20246.356.356.166.256.25189,900
05 Feb 20246.506.506.186.256.25201,200
02 Feb 20246.586.626.386.406.40260,600
01 Feb 20246.396.656.376.466.46368,300
31 Jan 20246.266.376.156.156.151,008,900
30 Jan 20246.096.376.066.256.25510,800
29 Jan 20245.856.095.756.026.02209,600
26 Jan 20245.975.975.745.915.91151,200
25 Jan 20246.006.025.855.925.92215,000
24 Jan 20246.106.285.986.006.00308,400
23 Jan 20245.796.125.786.006.00180,400
22 Jan 20245.855.985.815.815.81171,600
19 Jan 20245.835.945.775.945.94121,100
18 Jan 20246.046.095.856.006.00149,800
17 Jan 20246.026.075.736.026.02299,600
16 Jan 20245.866.225.786.046.04545,700
15 Jan 20245.805.855.765.835.83286,200
12 Jan 20245.615.935.575.705.70620,200
11 Jan 20245.565.565.225.445.44147,200
10 Jan 20245.385.615.305.375.37188,000
09 Jan 20245.075.404.935.255.25193,500
08 Jan 20244.965.074.905.075.07115,900
05 Jan 20245.095.144.995.025.0299,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...