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 )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.920 4.960 4.770 4.850 1,119,806 -0.02(-0.41%)
May 30, 2024 4.760 4.920 4.720 4.870 852,859 +0.11(+2.31%)
May 29, 2024 4.720 4.809 4.576 4.760 2,814,994 -0.02(-0.42%)
May 28, 2024 4.670 4.790 4.560 4.780 1,467,372 +0.14(+3.02%)
May 24, 2024 4.670 4.730 4.551 4.640 1,397,195 +0.01(+0.22%)
May 23, 2024 4.780 4.780 4.620 4.630 1,185,791 -0.10(-2.11%)
May 22, 2024 4.770 4.890 4.645 4.730 1,279,838 -0.09(-1.87%)
May 21, 2024 4.850 4.950 4.805 4.820 945,302 +0.01(+0.21%)
May 20, 2024 4.800 4.950 4.790 4.810 1,708,659 +0.11(+2.34%)
May 17, 2024 4.520 4.820 4.485 4.700 1,357,462 +0.28(+6.33%)
May 16, 2024 4.480 4.560 4.410 4.420 1,047,890 -0.03(-0.67%)
May 15, 2024 4.470 4.559 4.410 4.450 972,363 -0.02(-0.45%)
May 14, 2024 4.590 4.710 4.440 4.470 855,353 -0.07(-1.54%)
May 13, 2024 4.800 4.950 4.470 4.540 1,441,883 -0.24(-5.02%)
May 10, 2024 4.900 4.950 4.700 4.780 791,626 -0.10(-2.05%)
May 09, 2024 4.760 4.940 4.760 4.880 761,083 +0.15(+3.17%)
May 08, 2024 4.970 4.970 4.680 4.730 1,264,910 -0.21(-4.25%)
May 07, 2024 4.910 5.050 4.880 4.940 4,373,397 +0.05(+1.02%)
May 06, 2024 4.930 5.040 4.850 4.890 1,013,510 +0.07(+1.45%)
May 03, 2024 4.930 4.950 4.750 4.820 666,264 -0.10(-2.03%)
May 02, 2024 4.730 4.970 4.710 4.920 1,214,797 +0.17(+3.58%)
May 01, 2024 4.690 4.990 4.650 4.750 1,964,626 +0.34(+7.71%)
Apr 30, 2024 4.580 4.580 4.399 4.410 896,406 -0.19(-4.13%)
Apr 29, 2024 4.520 4.620 4.510 4.600 930,727 +0.14(+3.14%)
Apr 26, 2024 4.400 4.470 4.360 4.460 765,052 +0.07(+1.59%)
Apr 25, 2024 4.350 4.400 4.275 4.390 712,828 +0.02(+0.46%)
Apr 24, 2024 4.250 4.390 4.220 4.370 582,018 +0.08(+1.86%)
Apr 23, 2024 4.150 4.300 4.100 4.290 959,084 +0.10(+2.39%)
Apr 22, 2024 4.120 4.230 4.080 4.190 663,884 +0.02(+0.48%)
Apr 19, 2024 4.060 4.170 4.060 4.170 727,414 +0.06(+1.46%)
Apr 18, 2024 4.110 4.200 4.100 4.110 588,646 -0.04(-0.96%)
Apr 17, 2024 4.140 4.280 4.055 4.150 1,090,881 -0.01(-0.24%)
Apr 16, 2024 4.130 4.260 4.000 4.160 1,380,198 -0.06(-1.42%)
Apr 15, 2024 4.400 4.435 4.205 4.220 1,066,550 -0.14(-3.21%)
Apr 12, 2024 4.530 4.617 4.340 4.360 1,549,676 -0.17(-3.75%)
Apr 11, 2024 4.360 4.570 4.330 4.530 889,490 +0.19(+4.38%)
Apr 10, 2024 4.250 4.350 4.215 4.340 817,774 +0.01(+0.23%)
Apr 09, 2024 4.430 4.510 4.295 4.330 818,546 -0.02(-0.46%)
Apr 08, 2024 4.500 4.510 4.280 4.350 1,256,845 -0.15(-3.33%)
Apr 05, 2024 4.500 4.590 4.400 4.500 938,746 -0.01(-0.22%)
Apr 04, 2024 4.770 4.780 4.485 4.510 1,386,598 -0.26(-5.45%)
Apr 03, 2024 4.680 4.980 4.640 4.770 1,881,306 +0.14(+3.02%)
Apr 02, 2024 4.500 4.680 4.450 4.630 1,214,895 +0.13(+2.89%)
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.