5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-18.71%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-8.36%
enCore Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.53 | $2.52 (-0.4%) | $2.62 | $2.46 | 2.90 M | $472.15 M |
| 02/17/2026 | $2.60 | $2.49 (-4.23%) | $2.62 | $2.42 | 2.71 M | $466.53 M |
| 02/13/2026 | $2.65 | $2.64 (-0.38%) | $2.73 | $2.61 | 2.33 M | $494.63 M |
| 02/12/2026 | $2.80 | $2.67 (-4.64%) | $2.82 | $2.63 | 2.27 M | $500.25 M |
| 02/11/2026 | $2.80 | $2.79 (-0.36%) | $2.87 | $2.71 | 1.89 M | $522.74 M |
| 02/10/2026 | $2.90 | $2.76 (-4.83%) | $2.90 | $2.75 | 2.60 M | $517.12 M |
| 02/09/2026 | $2.71 | $2.80 (3.32%) | $2.85 | $2.70 | 2.80 M | $524.61 M |
| 02/06/2026 | $2.72 | $2.70 (-0.74%) | $2.75 | $2.63 | 3.27 M | $505.88 M |
| 02/05/2026 | $2.79 | $2.61 (-6.45%) | $2.83 | $2.60 | 2.46 M | $489.01 M |
| 02/04/2026 | $3.11 | $2.85 (-8.36%) | $3.13 | $2.74 | 3.39 M | $533.98 M |
| 02/03/2026 | $3.01 | $3.09 (2.66%) | $3.11 | $2.92 | 3.69 M | $578.95 M |
| 02/02/2026 | $3.15 | $2.89 (-8.25%) | $3.23 | $2.87 | 5.16 M | $541.47 M |
| 01/30/2026 | $3.42 | $3.18 (-7.02%) | $3.50 | $3.06 | 5.65 M | $595.81 M |
| 01/29/2026 | $3.65 | $3.56 (-2.47%) | $3.65 | $3.32 | 3.43 M | $667.01 M |
| 01/28/2026 | $3.42 | $3.64 (6.43%) | $3.68 | $3.42 | 5.24 M | $681.99 M |
| 01/27/2026 | $3.20 | $3.33 (4.06%) | $3.39 | $3.09 | 3.86 M | $623.91 M |
| 01/26/2026 | $3.35 | $3.20 (-4.48%) | $3.58 | $3.13 | 4.54 M | $599.56 M |
| 01/23/2026 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.22 | 2.76 M | $616.42 M |
| 01/22/2026 | $3.35 | $3.29 (-1.79%) | $3.48 | $3.28 | 4.13 M | $616.42 M |
| 01/21/2026 | $3.16 | $3.26 (3.16%) | $3.33 | $3.10 | 4.33 M | $610.80 M |
| 01/20/2026 | $3.15 | $3.09 (-1.9%) | $3.27 | $3.06 | 4.60 M | $578.95 M |
| 01/16/2026 | $3.17 | $3.10 (-2.21%) | $3.24 | $3.08 | 3.63 M | $580.82 M |
| 01/15/2026 | $3.02 | $3.07 (1.66%) | $3.21 | $2.97 | 4.51 M | $575.20 M |
| 01/14/2026 | $2.84 | $3.03 (6.69%) | $3.07 | $2.79 | 3.08 M | $567.70 M |
| 01/13/2026 | $3.00 | $2.87 (-4.33%) | $3.03 | $2.85 | 2.18 M | $537.73 M |
| 01/12/2026 | $2.80 | $2.98 (6.43%) | $3.01 | $2.70 | 2.97 M | $558.34 M |
| 01/09/2026 | $2.83 | $2.77 (-2.12%) | $2.96 | $2.74 | 2.50 M | $518.99 M |
| 01/08/2026 | $2.89 | $2.81 (-2.77%) | $2.91 | $2.77 | 1.88 M | $526.48 M |
| 01/07/2026 | $2.83 | $2.89 (2.12%) | $2.91 | $2.79 | 1.76 M | $541.47 M |
| 01/06/2026 | $2.84 | $2.84 (0%) | $2.91 | $2.73 | 2.89 M | $532.11 M |
| 01/05/2026 | $2.75 | $2.78 (1.09%) | $2.85 | $2.72 | 3.35 M | $520.86 M |
| 01/02/2026 | $2.53 | $2.72 (7.51%) | $2.75 | $2.51 | 4.63 M | $509.62 M |
| 12/31/2025 | $2.37 | $2.48 (4.64%) | $2.56 | $2.36 | 3.54 M | $464.66 M |
| 12/30/2025 | $2.42 | $2.38 (-1.65%) | $2.44 | $2.35 | 2.33 M | $445.92 M |
| 12/29/2025 | $2.41 | $2.42 (0.41%) | $2.54 | $2.40 | 1.82 M | $453.41 M |
| 12/26/2025 | $2.50 | $2.45 (-2%) | $2.51 | $2.40 | 931.64 K | $459.03 M |
| 12/24/2025 | $2.53 | $2.50 (-1.19%) | $2.56 | $2.49 | 891.00 K | $468.40 M |
| 12/23/2025 | $2.62 | $2.55 (-2.67%) | $2.71 | $2.54 | 1.93 M | $477.77 M |
| 12/22/2025 | $2.73 | $2.63 (-3.66%) | $2.78 | $2.62 | 3.13 M | $492.76 M |
| 12/19/2025 | $2.41 | $2.68 (11.2%) | $2.72 | $2.38 | 13.38 M | $502.13 M |
| 12/18/2025 | $2.34 | $2.35 (0.43%) | $2.40 | $2.31 | 2.58 M | $440.30 M |
| 12/17/2025 | $2.41 | $2.29 (-4.98%) | $2.46 | $2.28 | 2.93 M | $429.06 M |
| 12/16/2025 | $2.39 | $2.38 (-0.42%) | $2.44 | $2.33 | 2.30 M | $445.92 M |
| 12/15/2025 | $2.72 | $2.41 (-11.4%) | $2.74 | $2.33 | 7.53 M | $451.54 M |
| 12/12/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.60 | 2.01 M | $500.25 M |
| 12/11/2025 | $2.75 | $2.83 (2.91%) | $2.87 | $2.73 | 1.59 M | $530.23 M |
| 12/10/2025 | $2.79 | $2.78 (-0.36%) | $2.81 | $2.66 | 1.77 M | $520.86 M |
| 12/09/2025 | $2.81 | $2.83 (0.71%) | $2.89 | $2.79 | 1.19 M | $530.23 M |
| 12/08/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.82 | 1.30 M | $535.85 M |
| 12/05/2025 | $3.07 | $2.85 (-7.17%) | $3.08 | $2.85 | 1.80 M | $533.98 M |
| 12/04/2025 | $2.83 | $3.04 (7.42%) | $3.07 | $2.71 | 3.26 M | $569.58 M |
| 12/03/2025 | $2.72 | $2.83 (4.04%) | $2.84 | $2.63 | 2.27 M | $530.23 M |
| 12/02/2025 | $2.63 | $2.70 (2.66%) | $2.75 | $2.63 | 1.82 M | $505.88 M |
| 12/01/2025 | $2.68 | $2.65 (-1.12%) | $2.77 | $2.62 | 1.53 M | $496.51 M |
| 11/28/2025 | $2.70 | $2.73 (1.11%) | $2.77 | $2.67 | 1.46 M | $511.50 M |
| 11/26/2025 | $2.62 | $2.68 (2.29%) | $2.71 | $2.61 | 1.41 M | $502.13 M |
| 11/25/2025 | $2.57 | $2.65 (3.11%) | $2.66 | $2.47 | 1.73 M | $496.51 M |
| 11/24/2025 | $2.49 | $2.57 (3.21%) | $2.58 | $2.38 | 2.75 M | $481.52 M |
| 11/21/2025 | $2.38 | $2.40 (0.84%) | $2.44 | $2.27 | 3.58 M | $449.67 M |
| 11/20/2025 | $2.67 | $2.43 (-8.99%) | $2.75 | $2.42 | 2.61 M | $455.29 M |
| 11/19/2025 | $2.49 | $2.63 (5.62%) | $2.70 | $2.49 | 2.78 M | $492.76 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.
