EU.V - enCore Energy Corp.

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20233.29003.40003.23003.40003.400090,103
02 Jun 20233.06003.28003.06003.25003.2500250,400
01 Jun 20232.92003.25002.90003.10003.1000225,800
31 May 20232.69002.92002.64002.90002.9000171,200
30 May 20232.84002.84002.65002.73002.730088,100
29 May 20232.83002.84002.78002.78002.780014,800
26 May 20232.88002.90002.81002.83002.830082,500
25 May 20233.08003.08002.89002.90002.9000154,300
24 May 20233.07003.10002.96003.08003.0800112,200
23 May 20233.10003.26003.05003.09003.0900223,200
19 May 20232.98003.02002.86002.96002.960097,700
18 May 20232.81002.94002.79002.90002.900058,200
17 May 20232.80002.89002.75002.79002.790088,500
16 May 20233.04003.04002.80002.81002.810095,700
15 May 20233.07003.12003.02003.04003.040046,800
12 May 20233.03003.16003.03003.16003.160060,400
11 May 20233.14003.14002.97003.11003.1100128,400
10 May 20233.15003.25003.13003.16003.1600154,100
09 May 20233.05003.20002.99003.20003.2000155,800
08 May 20233.04003.08002.95003.03003.0300103,300
05 May 20232.83003.03002.83003.03003.030099,500
04 May 20232.81002.84002.79002.84002.840065,100
03 May 20232.78002.87002.72002.79002.7900110,200
02 May 20232.83002.83002.75002.77002.7700111,600
01 May 20232.93002.97002.79002.87002.8700186,400
28 Apr 20232.75002.95002.72002.95002.9500410,700
27 Apr 20232.74002.80002.64002.75002.7500229,000
26 Apr 20232.55002.71002.48002.66002.6600135,400
25 Apr 20232.47002.52002.42002.51002.5100178,600
24 Apr 20232.55002.55002.47002.47002.4700141,200
21 Apr 20232.50002.61002.49002.61002.610092,900
20 Apr 20232.60002.61002.48002.48002.480098,500
19 Apr 20232.50002.55002.48002.51002.5100118,800
18 Apr 20232.54002.62002.50002.52002.520091,900
17 Apr 20232.56002.62002.51002.62002.6200144,400
14 Apr 20232.70002.72002.55002.57002.5700153,800
13 Apr 20232.61002.77002.61002.72002.7200133,600
12 Apr 20232.73002.77002.65002.65002.6500103,400
11 Apr 20232.75002.80002.72002.75002.7500123,400
10 Apr 20232.82002.82002.72002.75002.750069,200
06 Apr 20232.75002.80002.68002.80002.800091,200
05 Apr 20232.93002.93002.75002.75002.750068,900
04 Apr 20232.83002.93002.75002.93002.9300123,400
03 Apr 20233.06003.06002.86002.89002.8900142,600
31 Mar 20232.86003.10002.82002.94002.9400741,200
30 Mar 20232.97002.98002.85002.88002.880083,300
29 Mar 20233.07003.07002.89002.95002.9500130,000
28 Mar 20232.82002.98002.82002.97002.9700185,600
27 Mar 20232.65002.90002.65002.80002.8000131,200
24 Mar 20232.64002.73002.59002.70002.7000115,400
23 Mar 20232.63002.76002.63002.65002.6500127,400
22 Mar 20232.72002.75002.60002.61002.6100137,100
21 Mar 20232.75002.77002.60002.60002.6000181,900
20 Mar 20232.74002.86002.66002.67002.6700130,700
17 Mar 20232.87002.87002.73002.79002.7900248,900
16 Mar 20232.74002.85002.60002.80002.8000294,900
15 Mar 20232.66002.68002.48002.68002.6800498,800
14 Mar 20232.59002.68002.56002.65002.6500231,200
13 Mar 20232.59002.63002.44002.50002.5000343,800
10 Mar 20232.77002.80002.56002.58002.5800465,400
09 Mar 20232.87002.90002.73002.73002.7300160,000
08 Mar 20232.86002.94002.81002.81002.8100113,000
07 Mar 20232.98003.01002.83002.85002.8500271,700
06 Mar 20233.11003.11002.98002.99002.9900231,200
03 Mar 20233.10003.14003.08003.10003.1000135,700
02 Mar 20233.22003.22003.07003.07003.070098,600
01 Mar 20233.15003.22003.11003.20003.2000162,000
28 Feb 20233.12003.20003.09003.15003.1500246,000
27 Feb 20233.17003.24003.08003.10003.1000267,100
24 Feb 20233.18003.24003.14003.15003.150073,500
23 Feb 20233.16003.26003.11003.20003.200073,700
22 Feb 20233.13003.25003.10003.15003.1500416,500
21 Feb 20233.30003.37003.15003.15003.1500349,800
17 Feb 20233.40003.40003.24003.30003.3000130,400
16 Feb 20233.25003.35003.12003.30003.3000132,500
15 Feb 20233.10003.30003.10003.25003.2500201,200
14 Feb 20233.13003.21003.08003.20003.2000218,100
13 Feb 20233.12003.14003.05003.10003.1000211,400
10 Feb 20233.13003.18003.07003.10003.1000361,100
09 Feb 20233.29003.32003.12003.12003.1200312,500
08 Feb 20233.29003.30003.11003.19003.1900164,700
07 Feb 20233.09003.23003.08003.18003.1800112,300
06 Feb 20233.20003.26003.06003.06003.0600150,900
03 Feb 20233.40003.41003.20003.20003.2000249,700
02 Feb 20233.46003.58003.33003.42003.4200202,000
01 Feb 20233.30003.43003.27003.40003.4000140,600
31 Jan 20233.50003.52003.25003.33003.3300491,100
30 Jan 20233.45003.58003.42003.44003.4400272,100
27 Jan 20233.33003.55003.33003.41003.4100161,200
26 Jan 20233.36003.42003.29003.33003.3300449,300
25 Jan 20233.15003.39003.14003.30003.3000985,900
24 Jan 20233.69003.71003.60003.61003.6100133,800
23 Jan 20233.77003.81003.65003.65003.6500196,900
20 Jan 20233.57003.72003.52003.67003.6700215,000
19 Jan 20233.58003.74003.52003.53003.530087,200
18 Jan 20233.70003.82003.57003.61003.6100284,000
17 Jan 20233.66003.73003.57003.66003.6600261,400
16 Jan 20233.75003.77003.66003.68003.680036,500
13 Jan 20233.77003.79003.55003.79003.7900336,800
12 Jan 20233.66003.79003.55003.79003.7900280,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...