enCore Energy Corp. - Common Stock (EU)

Historical Prices For enCore Energy Corp. - Common Stock (EU)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	2.17	2.17	2.06	2.14	2,282,112	2.14
6/05/2025	2.14	2.19	2.05	2.14	1,936,476	2.14
6/04/2025	2.22	2.24	2.10	2.13	2,387,578	2.13
6/03/2025	2.03	2.24	2.00	2.19	4,132,093	2.19
6/02/2025	2.00	2.04	1.92	1.92	1,948,231	1.92
5/30/2025	2.02	2.04	1.98	2.01	2,515,407	2.01
5/29/2025	2.17	2.24	2.03	2.04	2,873,950	2.04
5/28/2025	2.14	2.16	2.06	2.12	3,608,407	2.12
5/27/2025	2.07	2.21	2.05	2.14	4,787,067	2.14
5/23/2025	1.77	1.98	1.71	1.97	7,414,943	1.97
5/22/2025	1.60	1.63	1.54	1.60	1,282,626	1.60
5/21/2025	1.59	1.69	1.58	1.61	1,675,044	1.61
5/20/2025	1.61	1.61	1.54	1.60	2,158,031	1.60
5/19/2025	1.60	1.61	1.56	1.60	1,341,679	1.60
5/16/2025	1.71	1.72	1.61	1.64	2,306,783	1.64
5/15/2025	1.73	1.74	1.67	1.73	1,068,019	1.73
5/14/2025	1.72	1.78	1.70	1.75	1,343,717	1.75
5/13/2025	1.75	1.77	1.68	1.71	1,730,559	1.71
5/12/2025	1.77	1.80	1.72	1.76	2,437,935	1.76
5/09/2025	1.70	1.72	1.63	1.70	3,094,873	1.70
5/08/2025	1.60	1.73	1.60	1.70	2,763,982	1.70
5/07/2025	1.64	1.65	1.56	1.60	2,360,514	1.60
5/06/2025	1.55	1.64	1.52	1.63	3,008,943	1.63
5/05/2025	1.63	1.64	1.55	1.57	1,494,009	1.57
5/02/2025	1.58	1.64	1.54	1.61	2,225,807	1.61
5/01/2025	1.51	1.61	1.51	1.55	1,522,038	1.55
4/30/2025	1.57	1.57	1.50	1.51	1,380,330	1.51
4/29/2025	1.63	1.65	1.56	1.58	1,850,172	1.58
4/28/2025	1.58	1.65	1.51	1.63	1,415,703	1.63
4/25/2025	1.62	1.65	1.54	1.60	1,568,109	1.60
4/24/2025	1.40	1.62	1.40	1.61	2,125,345	1.61
4/23/2025	1.33	1.44	1.33	1.42	1,444,053	1.42
4/22/2025	1.33	1.34	1.28	1.30	1,014,346	1.30
4/21/2025	1.39	1.41	1.26	1.29	1,768,818	1.29
4/17/2025	1.34	1.44	1.30	1.40	1,647,657	1.40
4/16/2025	1.25	1.41	1.25	1.33	1,974,607	1.33
4/15/2025	1.34	1.36	1.26	1.29	1,411,056	1.29
4/14/2025	1.37	1.38	1.30	1.32	1,808,743	1.32
4/11/2025	1.22	1.37	1.22	1.35	1,867,465	1.35
4/10/2025	1.24	1.26	1.13	1.21	1,466,025	1.21
4/09/2025	1.14	1.28	1.10	1.26	4,282,817	1.26
4/08/2025	1.30	1.34	1.14	1.18	2,456,921	1.18
4/07/2025	1.11	1.23	1.06	1.19	2,600,283	1.19
4/04/2025	1.10	1.17	1.01	1.16	1,963,467	1.16
4/03/2025	1.25	1.27	1.17	1.18	2,972,671	1.18
4/02/2025	1.32	1.33	1.24	1.27	1,917,451	1.27
4/01/2025	1.36	1.39	1.28	1.33	2,180,041	1.33
3/31/2025	1.27	1.41	1.25	1.37	4,073,810	1.37
3/28/2025	1.40	1.40	1.27	1.31	2,045,505	1.31
3/27/2025	1.44	1.47	1.38	1.39	1,444,935	1.39
3/26/2025	1.54	1.55	1.43	1.46	2,155,617	1.46
3/25/2025	1.65	1.67	1.50	1.55	1,916,364	1.55
3/24/2025	1.66	1.67	1.58	1.63	1,265,973	1.63
3/21/2025	1.65	1.69	1.55	1.65	2,602,604	1.65
3/20/2025	1.59	1.68	1.56	1.66	1,631,938	1.66
3/19/2025	1.56	1.67	1.52	1.64	1,701,279	1.64
3/18/2025	1.55	1.59	1.48	1.55	2,515,938	1.55
3/17/2025	1.50	1.58	1.44	1.54	1,569,130	1.54
3/14/2025	1.42	1.48	1.39	1.45	1,272,042	1.45
3/13/2025	1.44	1.44	1.33	1.40	2,371,478	1.40
3/12/2025	1.53	1.57	1.40	1.41	2,205,338	1.41
3/11/2025	1.45	1.54	1.43	1.50	1,877,670	1.50
3/10/2025	1.60	1.60	1.38	1.45	2,277,482	1.45
3/07/2025	1.66	1.69	1.55	1.61	2,120,190	1.61