MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EU — enCore Energy Corp.
NasdaqenCore Energy Corp.
$1.02
-0.02(-1.92%)
- O
- 1.06
- H
- 1.07
- L
- 1.00
- V
- 1.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.02
Period Return-21.54%
Period High$4.18
Period Low$0.77
Avg Daily Volume3.59M
Total Trading Days365
EU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.06 | $1.07 | $1.00 | $1.02 | $-0.02 | -1.92% | 1,823,032 | $1.03 | $1.00 $1.07 |
| Oct 1, 2026 | $1.06 | $1.07 | $1.02 | $1.04 | $-0.04 | -3.70% | 2,417,548 | $1.04 | $1.02 $1.07 |
| Sep 30, 2026 | $1.17 | $1.20 | $1.04 | $1.08 | $-0.07 | -6.09% | 4,815,694 | $1.09 | $1.04 $1.20 |
| Sep 29, 2026 | $1.21 | $1.23 | $1.15 | $1.15 | $-0.05 | -4.17% | 1,930,980 | $1.18 | $1.15 $1.23 |
| Sep 28, 2026 | $1.23 | $1.27 | $1.19 | $1.20 | $-0.04 | -3.23% | 4,148,455 | $1.22 | $1.19 $1.27 |
| Sep 25, 2026 | $1.21 | $1.26 | $1.15 | $1.24 | +$0.02 | +1.64% | 5,030,274 | $1.22 | $1.15 $1.26 |
| Sep 24, 2026 | $1.20 | $1.27 | $1.14 | $1.22 | +$0.00 | +0.00% | 7,165,232 | $1.22 | $1.14 $1.27 |
| Sep 23, 2026 | $1.20 | $1.29 | $1.15 | $1.22 | +$0.01 | +0.83% | 7,491,700 | $1.22 | $1.15 $1.29 |
| Sep 22, 2026 | $1.06 | $1.26 | $1.05 | $1.21 | +$0.16 | +15.24% | 11,510,764 | $1.19 | $1.05 $1.26 |
| Sep 21, 2026 | $0.95 | $1.08 | $0.93 | $1.05 | +$0.15 | +17.16% | 7,971,145 | $1.01 | $0.93 $1.08 |
| Sep 18, 2026 | $0.98 | $0.98 | $0.79 | $0.90 | $-0.08 | -7.73% | 29,936,737 | $0.86 | $0.79 $0.98 |
| Sep 17, 2026 | $0.95 | $0.99 | $0.90 | $0.97 | +$0.10 | +10.89% | 12,488,634 | $0.94 | $0.90 $0.99 |
| Sep 16, 2026 | $0.94 | $0.95 | $0.87 | $0.88 | $-0.05 | -5.35% | 5,307,891 | $0.90 | $0.87 $0.95 |
| Sep 15, 2026 | $0.92 | $0.95 | $0.87 | $0.93 | $-0.00 | -0.04% | 12,407,619 | $0.90 | $0.87 $0.95 |
| Sep 14, 2026 | $1.09 | $1.09 | $0.77 | $0.93 | $-0.17 | -15.84% | 47,018,999 | $0.88 | $0.77 $1.09 |
| Sep 11, 2026 | $1.17 | $1.19 | $1.09 | $1.10 | $-0.05 | -4.35% | 3,103,276 | $1.11 | $1.09 $1.19 |
| Sep 10, 2026 | $1.22 | $1.22 | $1.15 | $1.15 | $-0.06 | -4.96% | 2,309,966 | $1.17 | $1.15 $1.22 |
| Sep 9, 2026 | $1.23 | $1.27 | $1.20 | $1.21 | $-0.03 | -2.42% | 1,786,135 | $1.23 | $1.20 $1.27 |
| Sep 8, 2026 | $1.24 | $1.29 | $1.22 | $1.24 | +$0.00 | +0.00% | 2,684,718 | $1.26 | $1.22 $1.29 |
| Sep 4, 2026 | $1.23 | $1.28 | $1.23 | $1.24 | $-0.02 | -1.59% | 1,705,024 | $1.24 | $1.23 $1.28 |
| Sep 3, 2026 | $1.23 | $1.32 | $1.22 | $1.26 | +$0.05 | +4.13% | 3,080,190 | $1.26 | $1.22 $1.32 |
| Sep 2, 2026 | $1.20 | $1.24 | $1.16 | $1.21 | +$0.02 | +1.68% | 3,233,794 | $1.20 | $1.16 $1.24 |
| Sep 1, 2026 | $1.20 | $1.25 | $1.18 | $1.19 | $-0.06 | -4.80% | 3,701,020 | $1.20 | $1.18 $1.25 |
| Aug 31, 2026 | $1.26 | $1.31 | $1.25 | $1.25 | $-0.03 | -2.34% | 3,305,243 | $1.27 | $1.25 $1.31 |
| Aug 28, 2026 | $1.40 | $1.41 | $1.28 | $1.28 | $-0.11 | -7.91% | 2,698,693 | $1.31 | $1.28 $1.41 |
| Aug 27, 2026 | $1.35 | $1.40 | $1.31 | $1.39 | +$0.02 | +1.46% | 2,421,179 | $1.36 | $1.31 $1.40 |
| Aug 26, 2026 | $1.39 | $1.50 | $1.35 | $1.37 | $-0.01 | -0.36% | 4,178,441 | $1.41 | $1.35 $1.50 |
| Aug 25, 2026 | $1.26 | $1.40 | $1.23 | $1.38 | +$0.14 | +10.89% | 5,191,311 | $1.34 | $1.23 $1.40 |
| Aug 24, 2026 | $1.20 | $1.26 | $1.19 | $1.24 | +$0.04 | +3.33% | 3,232,494 | $1.23 | $1.19 $1.26 |
| Aug 21, 2026 | $1.05 | $1.21 | $1.05 | $1.20 | +$0.16 | +14.83% | 4,138,385 | $1.15 | $1.05 $1.21 |