Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

enCore Energy Corp. - Common Stock (NQ: EU )

4.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.000 4.180 4.000 4.100 947,868 +0.06(+1.49%)
Sep 30, 2024 4.100 4.130 3.980 4.040 1,310,070 -0.06(-1.46%)
Sep 27, 2024 4.260 4.330 4.075 4.100 1,167,217 -0.16(-3.76%)
Sep 26, 2024 4.360 4.388 4.230 4.260 1,373,022 -0.01(-0.23%)
Sep 25, 2024 4.280 4.345 4.190 4.270 980,055 -0.06(-1.39%)
Sep 24, 2024 4.300 4.395 4.240 4.330 1,441,910 +0.11(+2.61%)
Sep 23, 2024 3.870 4.290 3.860 4.220 2,216,713 +0.41(+10.76%)
Sep 20, 2024 3.810 3.885 3.700 3.810 3,690,484 +0.15(+4.10%)
Sep 19, 2024 3.590 3.690 3.570 3.660 1,520,375 +0.18(+5.17%)
Sep 18, 2024 3.560 3.635 3.420 3.480 951,134 -0.10(-2.79%)
Sep 17, 2024 3.710 3.720 3.550 3.580 980,501 -0.10(-2.72%)
Sep 16, 2024 3.740 3.740 3.555 3.680 526,126 +0.02(+0.55%)
Sep 13, 2024 3.770 3.770 3.540 3.660 932,611 -0.07(-1.88%)
Sep 12, 2024 3.730 3.845 3.660 3.730 1,018,224 +0.08(+2.19%)
Sep 11, 2024 3.330 3.665 3.330 3.650 1,108,232 +0.32(+9.61%)
Sep 10, 2024 3.200 3.365 3.150 3.330 1,130,954 +0.16(+5.05%)
Sep 09, 2024 3.200 3.280 3.150 3.170 722,040 +0.07(+2.26%)
Sep 06, 2024 3.250 3.255 3.025 3.100 1,312,740 -0.15(-4.62%)
Sep 05, 2024 3.280 3.360 3.240 3.250 766,292 -0.02(-0.46%)
Sep 04, 2024 3.200 3.385 3.200 3.265 702,159 +0.05(+1.56%)
Sep 03, 2024 3.570 3.580 3.200 3.215 1,092,598 -0.43(-11.68%)
Aug 30, 2024 3.530 3.680 3.440 3.640 2,284,865 +0.17(+4.90%)
Aug 29, 2024 3.550 3.576 3.340 3.470 2,070,847 -0.08(-2.25%)
Aug 28, 2024 3.630 3.680 3.545 3.550 1,395,081 -0.16(-4.31%)
Aug 27, 2024 3.630 3.750 3.480 3.710 1,595,572 +0.06(+1.64%)
Aug 26, 2024 3.740 3.860 3.630 3.650 2,051,067 +0.04(+1.11%)
Aug 23, 2024 3.420 3.770 3.410 3.610 1,890,070 +0.38(+11.76%)
Aug 22, 2024 3.350 3.380 3.200 3.230 559,448 -0.14(-4.15%)
Aug 21, 2024 3.330 3.415 3.325 3.370 504,502 +0.07(+2.12%)
Aug 20, 2024 3.390 3.390 3.280 3.300 653,745 -0.06(-1.79%)
Aug 19, 2024 3.290 3.395 3.280 3.360 611,972 +0.07(+2.13%)
Aug 16, 2024 3.220 3.380 3.210 3.290 929,008 -0.06(-1.79%)
Aug 15, 2024 3.210 3.435 3.190 3.350 865,084 +0.15(+4.69%)
Aug 14, 2024 3.150 3.290 3.130 3.200 1,172,797 +0.01(+0.31%)
Aug 13, 2024 3.260 3.300 3.135 3.190 607,140 -0.07(-2.15%)
Aug 12, 2024 3.150 3.300 3.150 3.260 622,498 +0.12(+3.82%)
Aug 09, 2024 3.220 3.240 3.140 3.140 457,121 -0.07(-2.18%)
Aug 08, 2024 3.190 3.220 3.100 3.210 654,816 +0.07(+2.23%)
Aug 07, 2024 3.320 3.425 3.130 3.140 1,199,106 -0.16(-4.85%)
Aug 06, 2024 3.310 3.390 3.290 3.300 774,048 +0.03(+0.92%)
Aug 05, 2024 3.120 3.290 3.020 3.270 1,310,297 -0.16(-4.66%)
Aug 02, 2024 3.600 3.600 3.370 3.430 1,820,773 -0.20(-5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.