Financial News

enCore Energy Corp. - Common Stock (NQ: EU )

3.800 -0.110 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 4.000 4.180 4.000 4.100 947,868 +0.06(+1.49%)
Sep 30, 2024 4.100 4.130 3.980 4.040 1,310,070 -0.06(-1.46%)
Sep 27, 2024 4.260 4.330 4.075 4.100 1,167,217 -0.16(-3.76%)
Sep 26, 2024 4.360 4.388 4.230 4.260 1,373,022 -0.01(-0.23%)
Sep 25, 2024 4.280 4.345 4.190 4.270 980,055 -0.06(-1.39%)
Sep 24, 2024 4.300 4.395 4.240 4.330 1,441,910 +0.11(+2.61%)
Sep 23, 2024 3.870 4.290 3.860 4.220 2,216,713 +0.41(+10.76%)
Sep 20, 2024 3.810 3.885 3.700 3.810 3,690,484 +0.15(+4.10%)
Sep 19, 2024 3.590 3.690 3.570 3.660 1,520,375 +0.18(+5.17%)
Sep 18, 2024 3.560 3.635 3.420 3.480 951,134 -0.10(-2.79%)
Sep 17, 2024 3.710 3.720 3.550 3.580 980,501 -0.10(-2.72%)
Sep 16, 2024 3.740 3.740 3.555 3.680 526,126 +0.02(+0.55%)
Sep 13, 2024 3.770 3.770 3.540 3.660 932,611 -0.07(-1.88%)
Sep 12, 2024 3.730 3.845 3.660 3.730 1,018,224 +0.08(+2.19%)
Sep 11, 2024 3.330 3.665 3.330 3.650 1,108,232 +0.32(+9.61%)
Sep 10, 2024 3.200 3.365 3.150 3.330 1,130,954 +0.16(+5.05%)
Sep 09, 2024 3.200 3.280 3.150 3.170 722,040 +0.07(+2.26%)
Sep 06, 2024 3.250 3.255 3.025 3.100 1,312,740 -0.15(-4.62%)
Sep 05, 2024 3.280 3.360 3.240 3.250 766,292 -0.02(-0.46%)
Sep 04, 2024 3.200 3.385 3.200 3.265 702,159 +0.05(+1.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback