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 )

3.400 +0.010 (+0.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.350 3.410 3.280 3.400 532,386 +0.01(+0.29%)
Dec 23, 2024 3.320 3.430 3.280 3.390 1,304,934 +0.12(+3.67%)
Dec 20, 2024 3.310 3.340 3.220 3.270 2,616,727 -0.11(-3.25%)
Dec 19, 2024 3.400 3.410 3.230 3.380 1,632,967 +0.13(+4.00%)
Dec 18, 2024 3.260 3.500 3.200 3.250 2,400,764 +0.03(+0.93%)
Dec 17, 2024 3.200 3.385 3.120 3.220 4,206,709 +0.01(+0.31%)
Dec 16, 2024 3.250 3.250 3.110 3.210 1,362,292 -0.01(-0.31%)
Dec 13, 2024 3.360 3.370 3.190 3.220 1,070,208 -0.14(-4.17%)
Dec 12, 2024 3.350 3.410 3.250 3.360 902,743 -0.05(-1.47%)
Dec 11, 2024 3.430 3.480 3.365 3.410 709,593 -0.06(-1.73%)
Dec 10, 2024 3.400 3.500 3.370 3.470 899,287 +0.08(+2.36%)
Dec 09, 2024 3.600 3.600 3.390 3.390 902,320 -0.17(-4.78%)
Dec 06, 2024 3.630 3.668 3.500 3.560 1,279,030 -0.06(-1.66%)
Dec 05, 2024 3.580 3.650 3.510 3.620 785,855 +0.04(+1.12%)
Dec 04, 2024 3.650 3.690 3.510 3.580 967,587 -0.03(-0.83%)
Dec 03, 2024 3.710 3.740 3.535 3.610 1,939,399 -0.13(-3.48%)
Dec 02, 2024 3.900 3.900 3.687 3.740 803,433 -0.04(-1.06%)
Nov 29, 2024 3.750 3.920 3.750 3.780 584,471 +0.07(+1.89%)
Nov 27, 2024 3.700 3.800 3.685 3.710 470,153 -0.03(-0.80%)
Nov 26, 2024 3.730 3.800 3.710 3.740 698,958 -0.03(-0.80%)
Nov 25, 2024 3.830 3.880 3.680 3.770 981,927 -0.08(-2.08%)
Nov 22, 2024 3.980 3.980 3.660 3.850 1,468,664 -0.09(-2.28%)
Nov 21, 2024 3.830 3.955 3.800 3.940 1,386,658 +0.11(+2.87%)
Nov 20, 2024 3.980 4.000 3.770 3.830 712,056 -0.10(-2.54%)
Nov 19, 2024 3.830 3.950 3.760 3.930 1,313,258 +0.15(+3.97%)
Nov 18, 2024 3.700 4.066 3.690 3.780 1,732,513 +0.19(+5.29%)
Nov 15, 2024 3.580 3.910 3.500 3.590 1,677,815 +0.02(+0.56%)
Nov 14, 2024 3.470 3.665 3.450 3.570 1,199,010 +0.10(+2.88%)
Nov 13, 2024 3.700 3.800 3.450 3.470 1,366,761 -0.23(-6.22%)
Nov 12, 2024 3.700 3.738 3.500 3.700 1,576,320 -0.03(-0.80%)
Nov 11, 2024 3.760 3.770 3.585 3.730 1,079,396 -0.06(-1.58%)
Nov 08, 2024 3.800 3.810 3.655 3.790 848,185 -0.02(-0.52%)
Nov 07, 2024 3.760 3.880 3.735 3.810 1,107,636 +0.10(+2.70%)
Nov 06, 2024 3.700 3.820 3.470 3.710 1,630,521 +0.16(+4.51%)
Nov 05, 2024 3.670 3.710 3.505 3.550 1,025,410 -0.10(-2.74%)
Nov 04, 2024 3.770 3.770 3.530 3.650 2,035,942 -0.15(-3.95%)
Nov 01, 2024 3.870 3.970 3.770 3.800 971,306 -0.11(-2.81%)
Oct 31, 2024 3.930 4.020 3.800 3.910 1,353,036 -0.05(-1.26%)
Oct 30, 2024 3.990 4.030 3.910 3.960 535,039 -0.03(-0.75%)
Oct 29, 2024 3.980 4.010 3.920 3.990 550,419 -0.01(-0.25%)
Oct 28, 2024 3.990 4.030 3.910 4.000 796,190 +0.01(+0.25%)
Oct 25, 2024 4.000 4.155 3.930 3.990 731,014 -0.06(-1.48%)
Oct 24, 2024 4.020 4.080 3.920 4.050 706,516 +0.04(+1.00%)
Oct 23, 2024 4.250 4.250 3.965 4.010 907,149 -0.28(-6.53%)
Oct 22, 2024 4.290 4.330 4.085 4.290 753,977 -0.01(-0.23%)
Oct 21, 2024 4.400 4.440 4.200 4.300 1,602,690 -0.10(-2.27%)
Oct 18, 2024 4.260 4.410 4.190 4.400 2,144,826 +0.17(+4.02%)
Oct 17, 2024 4.230 4.335 4.200 4.230 1,703,512 +0.02(+0.48%)
Oct 16, 2024 4.040 4.260 4.015 4.210 3,460,434 +0.25(+6.31%)
Oct 15, 2024 4.020 4.065 3.915 3.960 1,360,502 -0.10(-2.46%)
Oct 14, 2024 4.110 4.120 3.980 4.060 684,618 -0.02(-0.49%)
Oct 11, 2024 3.920 4.105 3.920 4.080 840,046 +0.16(+4.08%)
Oct 10, 2024 3.870 3.940 3.850 3.920 849,184 -0.01(-0.25%)
Oct 09, 2024 4.050 4.067 3.880 3.930 765,104 -0.16(-3.91%)
Oct 08, 2024 4.150 4.150 3.999 4.090 1,388,664 -0.06(-1.45%)
Oct 07, 2024 4.320 4.320 4.080 4.150 1,327,865 -0.18(-4.16%)
Oct 04, 2024 4.280 4.400 4.210 4.330 1,212,753 +0.09(+2.12%)
Oct 03, 2024 4.300 4.415 4.225 4.240 1,235,940 -0.04(-0.93%)
Oct 02, 2024 4.110 4.300 4.110 4.280 730,270 +0.18(+4.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.