Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
enCore Energy Corp. - Common Stock
(NY:
EU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Dec 29, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
0
+0.00(+0.00%)
Dec 28, 2023
4.000
4.020
3.810
3.840
1,390,179
-0.16(-4.00%)
Dec 27, 2023
4.160
4.160
3.970
4.000
1,102,546
-0.13(-3.15%)
Dec 26, 2023
4.010
4.160
4.000
4.130
631,577
+0.12(+2.99%)
Dec 22, 2023
3.960
4.130
3.940
4.010
1,248,396
-0.01(-0.25%)
Dec 21, 2023
3.900
4.040
3.880
4.020
1,313,409
+0.19(+4.96%)
Dec 20, 2023
3.960
3.960
3.810
3.830
1,343,035
-0.10(-2.54%)
Dec 19, 2023
4.010
4.010
3.740
3.930
3,001,902
-0.10(-2.48%)
Dec 18, 2023
4.000
4.145
3.940
4.030
1,255,388
+0.00(+0.00%)
Dec 15, 2023
4.060
4.120
3.940
4.030
2,344,458
-0.04(-0.98%)
Dec 14, 2023
4.070
4.090
3.900
4.070
2,353,075
+0.02(+0.49%)
Dec 13, 2023
4.190
4.190
3.880
4.050
1,595,814
-0.07(-1.70%)
Dec 12, 2023
4.240
4.240
4.025
4.120
825,614
-0.05(-1.20%)
Dec 11, 2023
4.290
4.290
4.120
4.170
832,042
-0.10(-2.34%)
Dec 08, 2023
4.240
4.300
4.150
4.270
751,703
+0.08(+1.91%)
Dec 07, 2023
4.130
4.190
3.990
4.190
1,254,853
+0.09(+2.20%)
Dec 06, 2023
4.230
4.300
4.060
4.100
2,027,765
+0.04(+0.99%)
Dec 05, 2023
4.020
4.120
3.961
4.060
772,523
+0.01(+0.25%)
Dec 04, 2023
3.930
4.100
3.930
4.050
1,158,467
+0.14(+3.58%)
Dec 01, 2023
3.920
4.040
3.850
3.910
1,110,000
+0.01(+0.26%)
Nov 30, 2023
3.650
3.930
3.610
3.900
1,647,093
+0.25(+6.85%)
Nov 29, 2023
3.750
3.755
3.620
3.650
843,980
-0.07(-1.88%)
Nov 28, 2023
3.850
3.850
3.700
3.720
785,271
-0.13(-3.38%)
Nov 27, 2023
3.900
3.920
3.790
3.850
709,776
+0.02(+0.52%)
Nov 24, 2023
3.820
3.975
3.790
3.830
591,111
+0.08(+2.13%)
Nov 22, 2023
3.850
3.870
3.690
3.750
1,327,620
-0.10(-2.60%)
Nov 21, 2023
3.890
3.900
3.715
3.850
1,956,000
-0.03(-0.77%)
Nov 20, 2023
3.820
3.880
3.785
3.880
1,337,370
+0.06(+1.57%)
Nov 17, 2023
3.800
3.850
3.760
3.820
1,320,063
+0.06(+1.60%)
Nov 16, 2023
3.620
3.790
3.550
3.760
1,156,202
+0.14(+3.87%)
Nov 15, 2023
3.750
3.758
3.600
3.620
918,040
-0.13(-3.47%)
Nov 14, 2023
3.630
3.780
3.580
3.750
2,047,966
+0.17(+4.75%)
Nov 13, 2023
3.380
3.610
3.300
3.580
1,551,245
+0.28(+8.48%)
Nov 10, 2023
3.260
3.300
3.150
3.300
894,020
+0.08(+2.48%)
Nov 09, 2023
3.080
3.285
3.080
3.220
894,994
+0.14(+4.55%)
Nov 08, 2023
3.120
3.150
3.050
3.080
636,744
-0.07(-2.22%)
Nov 07, 2023
3.060
3.150
3.000
3.150
667,134
+0.06(+1.94%)
Nov 06, 2023
3.150
3.160
3.020
3.090
1,054,390
-0.10(-3.13%)
Nov 03, 2023
3.310
3.320
3.150
3.190
1,290,024
-0.09(-2.74%)
Nov 02, 2023
3.290
3.335
3.230
3.280
1,629,917
+0.06(+1.86%)
Nov 01, 2023
3.340
3.415
3.210
3.220
4,854,845
-0.08(-2.42%)
Oct 31, 2023
3.280
3.350
3.210
3.300
1,632,780
+0.06(+1.85%)
Oct 30, 2023
3.250
3.278
3.190
3.240
574,071
+0.02(+0.62%)
Oct 27, 2023
3.270
3.320
3.180
3.220
706,329
-0.03(-0.92%)
Oct 26, 2023
3.280
3.320
3.140
3.250
1,002,575
-0.03(-0.91%)
Oct 25, 2023
3.190
3.370
3.190
3.280
1,279,145
+0.07(+2.18%)
Oct 24, 2023
3.130
3.220
3.090
3.210
1,176,517
+0.11(+3.55%)
Oct 23, 2023
3.060
3.200
2.980
3.100
1,104,326
+0.04(+1.31%)
Oct 20, 2023
3.130
3.160
3.030
3.060
1,162,449
-0.06(-1.92%)
Oct 19, 2023
3.020
3.230
3.010
3.120
1,753,981
+0.10(+3.31%)
Oct 18, 2023
3.120
3.150
3.010
3.020
747,498
-0.11(-3.51%)
Oct 17, 2023
3.010
3.145
3.010
3.130
1,213,716
+0.10(+3.30%)
Oct 16, 2023
3.060
3.140
3.000
3.030
793,920
-0.04(-1.30%)
Oct 13, 2023
3.040
3.100
3.020
3.070
482,032
+0.00(+0.00%)
Oct 12, 2023
3.030
3.100
2.990
3.070
1,013,877
+0.04(+1.32%)
Oct 11, 2023
3.150
3.150
3.000
3.030
1,128,477
-0.06(-1.94%)
Oct 10, 2023
3.080
3.150
3.080
3.090
1,127,885
-0.03(-0.96%)
Oct 09, 2023
3.090
3.120
3.030
3.120
577,411
+0.00(+0.00%)
Oct 06, 2023
3.040
3.195
3.030
3.120
1,917,342
+0.05(+1.63%)
Oct 05, 2023
3.080
3.170
3.020
3.070
1,545,396
-0.01(-0.32%)
Oct 04, 2023
3.060
3.140
2.950
3.080
2,160,009
-0.04(-1.28%)
Oct 03, 2023
3.100
3.260
3.070
3.120
2,061,808
-0.01(-0.32%)
Oct 02, 2023
3.200
3.210
3.060
3.130
1,342,901
-0.13(-3.99%)
Sep 29, 2023
3.400
3.420
3.210
3.260
2,576,836
-0.10(-2.98%)
Sep 28, 2023
3.340
3.470
3.300
3.360
3,485,808
+0.00(+0.00%)
Sep 27, 2023
3.400
3.488
3.220
3.360
2,080,418
-0.02(-0.59%)
Sep 26, 2023
3.500
3.525
3.320
3.380
8,970,606
-0.03(-0.88%)
Sep 25, 2023
3.230
3.430
3.330
3.410
2,867,090
+0.21(+6.56%)
Sep 22, 2023
3.000
3.260
3.000
3.200
1,873,384
+0.22(+7.38%)
Sep 21, 2023
3.000
3.030
2.945
2.980
940,019
-0.09(-2.93%)
Sep 20, 2023
3.160
3.195
3.030
3.070
1,034,008
-0.08(-2.54%)
Sep 19, 2023
3.260
3.295
3.140
3.150
1,601,691
-0.06(-1.87%)
Sep 18, 2023
3.040
3.270
2.910
3.210
2,823,606
+0.18(+5.94%)
Sep 15, 2023
2.960
3.180
2.960
3.030
6,092,768
+0.06(+2.02%)
Sep 14, 2023
2.830
3.010
2.820
2.970
1,692,786
+0.19(+6.83%)
Sep 13, 2023
2.660
2.820
2.640
2.780
1,092,385
+0.12(+4.51%)
Sep 12, 2023
2.730
2.730
2.620
2.660
790,096
-0.03(-1.12%)
Sep 11, 2023
2.640
2.700
2.610
2.690
1,025,692
+0.09(+3.46%)
Sep 08, 2023
2.630
2.640
2.580
2.600
430,137
-0.04(-1.52%)
Sep 07, 2023
2.610
2.640
2.560
2.640
683,421
+0.01(+0.38%)
Sep 06, 2023
2.660
2.680
2.580
2.630
847,331
-0.02(-0.75%)
Sep 05, 2023
2.680
2.720
2.600
2.650
1,338,479
+0.09(+3.52%)
Sep 01, 2023
2.600
2.615
2.560
2.560
364,747
-0.01(-0.39%)
Aug 31, 2023
2.580
2.600
2.520
2.570
403,455
-0.01(-0.39%)
Aug 30, 2023
2.540
2.635
2.510
2.580
614,702
+0.03(+1.18%)
Aug 29, 2023
2.570
2.585
2.490
2.550
272,091
-0.02(-0.78%)
Aug 28, 2023
2.540
2.600
2.500
2.570
489,711
+0.05(+1.98%)
Aug 25, 2023
2.450
2.520
2.450
2.520
310,190
+0.03(+1.20%)
Aug 24, 2023
2.530
2.550
2.470
2.490
399,992
-0.04(-1.58%)
Aug 23, 2023
2.450
2.530
2.420
2.530
847,177
+0.11(+4.55%)
Aug 22, 2023
2.500
2.500
2.380
2.420
390,566
-0.02(-0.82%)
Aug 21, 2023
2.400
2.450
2.335
2.440
639,280
+0.09(+3.83%)
Aug 18, 2023
2.230
2.350
2.170
2.350
442,734
+0.09(+3.98%)
Aug 17, 2023
2.220
2.260
2.185
2.260
440,538
+0.07(+3.20%)
Aug 16, 2023
2.300
2.320
2.190
2.190
449,446
-0.10(-4.37%)
Aug 15, 2023
2.390
2.430
2.280
2.290
630,596
-0.19(-7.66%)
Aug 14, 2023
2.510
2.510
2.430
2.480
343,510
-0.03(-1.20%)
Aug 11, 2023
2.440
2.520
2.440
2.510
448,073
+0.04(+1.62%)
Aug 10, 2023
2.470
2.515
2.420
2.470
624,549
+0.03(+1.23%)
Aug 09, 2023
2.450
2.480
2.415
2.440
298,015
-0.04(-1.61%)
Aug 08, 2023
2.410
2.480
2.350
2.480
640,994
+0.04(+1.64%)
Aug 07, 2023
2.400
2.500
2.400
2.440
339,695
+0.07(+2.95%)
Aug 04, 2023
2.350
2.430
2.320
2.370
367,607
+0.01(+0.42%)
Aug 03, 2023
2.410
2.425
2.340
2.360
291,425
-0.08(-3.28%)
Aug 02, 2023
2.480
2.490
2.360
2.440
518,422
-0.06(-2.40%)
Aug 01, 2023
2.550
2.550
2.430
2.500
384,139
-0.03(-1.19%)
Jul 31, 2023
2.430
2.560
2.420
2.530
1,041,107
+0.08(+3.27%)
Jul 28, 2023
2.380
2.450
2.349
2.450
474,834
+0.07(+2.94%)
Jul 27, 2023
2.390
2.410
2.335
2.380
466,357
-0.01(-0.42%)
Jul 26, 2023
2.420
2.420
2.350
2.390
480,050
-0.05(-2.05%)
Jul 25, 2023
2.360
2.440
2.355
2.440
745,449
+0.08(+3.39%)
Jul 24, 2023
2.360
2.400
2.290
2.360
284,174
+0.02(+0.85%)
Jul 21, 2023
2.380
2.380
2.310
2.340
255,104
-0.01(-0.43%)
Jul 20, 2023
2.350
2.380
2.305
2.350
479,299
-0.02(-0.84%)
Jul 19, 2023
2.380
2.420
2.320
2.370
318,232
-0.02(-0.84%)
Jul 18, 2023
2.390
2.420
2.370
2.390
367,734
+0.00(+0.00%)
Jul 17, 2023
2.340
2.390
2.281
2.390
360,497
+0.05(+2.14%)
Jul 14, 2023
2.400
2.480
2.270
2.340
510,119
-0.05(-2.09%)
Jul 13, 2023
2.240
2.400
2.240
2.390
513,031
+0.15(+6.70%)
Jul 12, 2023
2.220
2.315
2.220
2.240
471,918
+0.04(+1.82%)
Jul 11, 2023
2.250
2.300
2.160
2.200
540,575
-0.05(-2.22%)
Jul 10, 2023
2.210
2.320
2.200
2.250
382,912
+0.01(+0.45%)
Jul 07, 2023
2.190
2.280
2.190
2.240
819,740
+0.02(+0.90%)
Jul 06, 2023
2.340
2.355
2.195
2.220
719,964
-0.16(-6.72%)
Jul 05, 2023
2.410
2.410
2.320
2.380
394,559
-0.03(-1.24%)
Jul 03, 2023
2.380
2.460
2.360
2.410
222,388
+0.00(+0.00%)
Jun 30, 2023
2.380
2.420
2.340
2.410
634,115
+0.05(+2.12%)
Jun 29, 2023
2.380
2.400
2.270
2.360
568,587
-0.04(-1.67%)
Jun 28, 2023
2.300
2.400
2.260
2.400
820,978
+0.14(+6.19%)
Jun 27, 2023
2.250
2.310
2.200
2.260
855,931
-0.02(-0.88%)
Jun 26, 2023
2.360
2.470
2.230
2.280
939,012
-0.11(-4.60%)
Jun 23, 2023
2.460
2.490
2.330
2.390
20,070,952
-0.10(-4.02%)
Jun 22, 2023
2.570
2.580
2.410
2.490
952,730
-0.11(-4.23%)
Jun 21, 2023
2.570
2.645
2.523
2.600
1,188,650
+0.00(+0.00%)
Jun 20, 2023
2.520
2.600
2.470
2.600
1,068,451
+0.10(+4.00%)
Jun 16, 2023
2.540
2.620
2.470
2.500
610,363
-0.06(-2.34%)
Jun 15, 2023
2.460
2.590
2.460
2.560
661,338
+0.26(+11.30%)
May 08, 2023
2.250
2.300
2.210
2.300
273,113
+0.04(+1.77%)
May 05, 2023
2.150
2.260
2.110
2.260
278,552
+0.15(+7.11%)
May 04, 2023
2.070
2.110
2.050
2.110
214,637
+0.02(+0.96%)
May 03, 2023
2.030
2.105
1.990
2.090
193,995
+0.03(+1.46%)
May 02, 2023
2.100
2.100
2.020
2.060
220,892
-0.05(-2.37%)
May 01, 2023
2.140
2.200
2.060
2.110
227,949
-0.03(-1.40%)
Apr 28, 2023
2.060
2.170
1.990
2.140
405,896
+0.08(+3.88%)
Apr 27, 2023
2.020
2.060
1.940
2.060
279,756
+0.08(+4.04%)
Apr 26, 2023
1.830
1.980
1.815
1.980
329,132
+0.14(+7.61%)
Apr 25, 2023
1.830
1.860
1.760
1.840
376,471
-0.02(-1.08%)
Apr 24, 2023
1.880
1.910
1.830
1.860
253,326
-0.01(-0.53%)
Apr 21, 2023
1.870
1.890
1.830
1.870
169,402
-0.01(-0.53%)
Apr 20, 2023
1.890
1.950
1.850
1.880
198,712
-0.02(-1.05%)
Apr 19, 2023
1.870
1.900
1.850
1.900
286,607
+0.03(+1.60%)
Apr 18, 2023
1.970
1.970
1.870
1.870
280,764
-0.08(-4.10%)
Apr 17, 2023
1.930
1.955
1.880
1.950
394,110
+0.02(+1.04%)
Apr 14, 2023
2.060
2.060
1.910
1.930
353,733
-0.09(-4.46%)
Apr 13, 2023
2.010
2.070
1.970
2.020
276,234
+0.05(+2.54%)
Apr 12, 2023
2.050
2.080
1.960
1.970
372,898
-0.07(-3.43%)
Apr 11, 2023
2.050
2.080
2.020
2.040
389,413
-0.01(-0.49%)
Apr 10, 2023
2.060
2.090
2.015
2.050
385,497
-0.04(-1.91%)
Apr 06, 2023
2.030
2.090
1.987
2.090
279,442
+0.03(+1.46%)
Apr 05, 2023
2.150
2.180
2.040
2.060
291,266
-0.09(-4.19%)
Apr 04, 2023
2.190
2.190
2.060
2.150
225,858
-0.04(-1.83%)
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
.