enCore Energy Stock Price History
NASDAQ: EUBasic MaterialsOther Metals and MineralsUSD
0.9697-0.0403 (-3.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EU price history at a glance
The price history for enCore Energy (EU) on this page begins on January 10, 2011, when the stock closed at $6.84; it most recently closed at $0.9697 on October 5, 2026. The highest price in this record is $9.27, reached on January 31, 2011; the latest close is 89.5% below that peak. Across the 15 complete calendar years in the table, EU finished higher in 7 and lower in 8. Its best year was 2020 (+469.2%) and its worst was 2014 (-87.5%).
Over roughly 16 years the share price changed -85.8%, a -11.7% compound annual price return (excluding dividends). In the last 12 months alone, EU has lost 71.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $9.27
- Date of high
- Jan 31, 2011
- Low since 2011
- $0.03
- Date of low
- Sep 8, 2014
- 52-week high
- $4.18
- 52-week low
- $0.77
- Last close
- $0.9697
EU returns
1 week
-4.93%
1 month
-19.86%
3 months
-26.54%
6 months
-45.52%
Year to date
-60.90%
1 year
-71.65%
3 years
-68.41%
5 years
-79.67%
EU price return, excluding dividends.
EU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9697 | -64.35% |
| 2025 | 2.72 | -24.23% |
| 2024 | 3.59 | -8.65% |
| 2023 | 3.93 | +66.53% |
| 2022 | 2.36 | -39.02% |
| 2021 | 3.87 | +74.32% |
| 2020 | 2.22 | +469.23% |
| 2019 | 0.39 | +44.44% |
| 2018 | 0.27 | +80.00% |
| 2017 | 0.15 | 0.00% |
| 2016 | 0.15 | +150.00% |
| 2015 | 0.06 | +100.00% |
| 2014 | 0.03 | -87.50% |
| 2013 | 0.24 | -73.33% |
| 2012 | 0.90 | -41.18% |
| 2011 | 1.53 | -77.63% |
2026 return is year to date.
EU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.03 | 1.03 | 0.9505 | 0.9697 | -3.99% | |
| 1.07 | 1.07 | 1.00 | 1.01 | -6.48% | |
| 1.10 | 1.13 | 1.06 | 1.08 | -5.26% | |
| 1.08 | 1.18 | 1.08 | 1.14 | +6.54% | |
| 1.02 | 1.08 | 1.01 | 1.07 | +4.90% | |
| 1.06 | 1.07 | 1.00 | 1.02 | -1.92% | |
| 1.06 | 1.07 | 1.02 | 1.04 | -3.70% | |
| 1.17 | 1.20 | 1.04 | 1.08 | -6.09% | |
| 1.21 | 1.23 | 1.15 | 1.15 | -4.17% | |
| 1.23 | 1.27 | 1.19 | 1.20 | -3.23% | |
| 1.21 | 1.26 | 1.15 | 1.24 | +1.64% | |
| 1.20 | 1.27 | 1.14 | 1.22 | 0.00% | |
| 1.20 | 1.29 | 1.15 | 1.22 | +0.83% | |
| 1.06 | 1.26 | 1.05 | 1.21 | +15.24% | |
| 0.95 | 1.08 | 0.93 | 1.05 | +16.67% | |
| 0.98 | 0.98 | 0.79 | 0.90 | -7.22% | |
| 0.95 | 0.99 | 0.90 | 0.97 | +10.23% | |
| 0.94 | 0.95 | 0.87 | 0.88 | -5.38% | |
| 0.92 | 0.95 | 0.87 | 0.93 | 0.00% | |
| 1.09 | 1.09 | 0.77 | 0.93 | -15.45% | |
| 1.17 | 1.19 | 1.09 | 1.10 | -4.35% | |
| 1.22 | 1.22 | 1.15 | 1.15 | -4.96% | |
| 1.23 | 1.27 | 1.20 | 1.21 | -2.42% | |
| 1.24 | 1.29 | 1.22 | 1.24 | 0.00% | |
| 1.23 | 1.28 | 1.23 | 1.24 | -1.59% | |
| 1.23 | 1.32 | 1.22 | 1.26 | +3.28% | |
| 1.20 | 1.24 | 1.16 | 1.22 | +2.52% | |
| 1.20 | 1.25 | 1.18 | 1.19 | -4.80% | |
| 1.26 | 1.31 | 1.25 | 1.25 | -2.34% | |
| 1.40 | 1.41 | 1.28 | 1.28 | -7.91% | |
| 1.35 | 1.40 | 1.31 | 1.39 | +1.46% | |
| 1.39 | 1.50 | 1.35 | 1.37 | -0.72% | |
| 1.26 | 1.40 | 1.23 | 1.38 | +11.29% | |
| 1.20 | 1.26 | 1.19 | 1.24 | +3.33% | |
| 1.05 | 1.21 | 1.05 | 1.20 | +14.29% | |
| 1.09 | 1.10 | 1.03 | 1.05 | -2.78% | |
| 1.07 | 1.11 | 1.07 | 1.08 | +0.93% | |
| 1.13 | 1.14 | 1.07 | 1.07 | -5.31% | |
| 1.21 | 1.22 | 1.12 | 1.13 | -6.61% | |
| 1.18 | 1.22 | 1.16 | 1.21 | +6.14% | |
| 1.28 | 1.30 | 1.13 | 1.14 | -17.39% | |
| 1.39 | 1.44 | 1.37 | 1.38 | 0.00% | |
| 1.31 | 1.41 | 1.31 | 1.38 | +5.34% | |
| 1.25 | 1.32 | 1.24 | 1.31 | +4.80% | |
| 1.18 | 1.26 | 1.17 | 1.25 | +8.70% | |
| 1.14 | 1.19 | 1.12 | 1.15 | 0.00% | |
| 1.19 | 1.19 | 1.13 | 1.15 | 0.00% | |
| 1.10 | 1.22 | 1.10 | 1.15 | +6.48% | |
| 1.11 | 1.13 | 1.03 | 1.08 | -0.92% | |
| 1.14 | 1.15 | 1.08 | 1.09 | -3.54% | |
| 1.10 | 1.14 | 1.06 | 1.13 | +6.60% | |
| 1.15 | 1.16 | 1.06 | 1.06 | -7.83% | |
| 1.18 | 1.18 | 1.12 | 1.15 | -3.36% | |
| 1.16 | 1.24 | 1.16 | 1.19 | +4.39% | |
| 1.20 | 1.22 | 1.14 | 1.14 | -5.79% | |
| 1.20 | 1.26 | 1.20 | 1.21 | 0.00% | |
| 1.22 | 1.26 | 1.20 | 1.21 | -0.82% | |
| 1.20 | 1.24 | 1.19 | 1.22 | +3.39% | |
| 1.17 | 1.19 | 1.16 | 1.18 | +2.61% | |
| 1.18 | 1.20 | 1.15 | 1.15 | -2.54% | |
| 1.23 | 1.23 | 1.16 | 1.18 | -3.28% | |
| 1.26 | 1.28 | 1.18 | 1.22 | -2.40% | |
| 1.25 | 1.29 | 1.24 | 1.25 | +2.46% | |
| 1.35 | 1.35 | 1.22 | 1.22 | -7.58% | |
| 1.34 | 1.36 | 1.30 | 1.32 | 0.00% | |
| 1.31 | 1.35 | 1.29 | 1.32 | +1.54% | |
| 1.25 | 1.32 | 1.24 | 1.30 | +3.17% | |
| 1.30 | 1.30 | 1.24 | 1.26 | -5.26% | |
| 1.32 | 1.36 | 1.30 | 1.33 | +3.10% | |
| 1.40 | 1.40 | 1.27 | 1.29 | -5.15% | |
| 1.31 | 1.43 | 1.31 | 1.36 | +3.82% | |
| 1.37 | 1.40 | 1.29 | 1.31 | -1.50% | |
| 1.36 | 1.37 | 1.29 | 1.33 | -1.48% | |
| 1.33 | 1.39 | 1.31 | 1.35 | +1.50% | |
| 1.42 | 1.45 | 1.33 | 1.33 | -4.32% | |
| 1.45 | 1.46 | 1.38 | 1.39 | -6.08% | |
| 1.49 | 1.59 | 1.47 | 1.48 | -3.27% | |
| 1.60 | 1.62 | 1.51 | 1.53 | -7.27% | |
| 1.71 | 1.75 | 1.60 | 1.65 | +1.85% | |
| 1.67 | 1.75 | 1.60 | 1.62 | -2.99% | |
| 1.59 | 1.71 | 1.53 | 1.67 | +8.44% | |
| 1.42 | 1.55 | 1.41 | 1.54 | +13.24% | |
| 1.43 | 1.47 | 1.36 | 1.36 | -0.73% | |
| 1.30 | 1.40 | 1.29 | 1.37 | +7.03% | |
| 1.29 | 1.35 | 1.27 | 1.28 | 0.00% | |
| 1.36 | 1.39 | 1.26 | 1.28 | -5.19% | |
| 1.44 | 1.45 | 1.35 | 1.35 | -2.17% | |
| 1.57 | 1.57 | 1.35 | 1.38 | -13.21% | |
| 1.60 | 1.67 | 1.57 | 1.59 | +0.63% | |
| 1.74 | 1.74 | 1.57 | 1.58 | -9.20% | |
| 1.67 | 1.79 | 1.63 | 1.74 | +6.10% | |
| 1.60 | 1.69 | 1.56 | 1.64 | +2.50% | |
| 1.55 | 1.62 | 1.50 | 1.60 | +1.91% | |
| 1.55 | 1.60 | 1.51 | 1.57 | +1.95% | |
| 1.59 | 1.60 | 1.51 | 1.54 | -3.14% | |
| 1.51 | 1.62 | 1.50 | 1.59 | +7.43% | |
| 1.48 | 1.53 | 1.47 | 1.48 | +0.68% | |
| 1.45 | 1.49 | 1.42 | 1.47 | +4.26% | |
| 1.40 | 1.43 | 1.35 | 1.41 | +1.44% | |
| 1.49 | 1.50 | 1.34 | 1.39 | -4.79% | |
| 1.55 | 1.56 | 1.45 | 1.46 | -3.95% | |
| 1.56 | 1.57 | 1.51 | 1.52 | -6.17% | |
| 1.63 | 1.67 | 1.57 | 1.62 | +1.89% | |
| 1.65 | 1.66 | 1.55 | 1.59 | -3.64% | |
| 1.62 | 1.66 | 1.58 | 1.65 | -1.20% | |
| 1.70 | 1.74 | 1.62 | 1.67 | +0.60% | |
| 1.88 | 1.88 | 1.65 | 1.66 | -11.23% | |
| 1.95 | 1.98 | 1.85 | 1.87 | -3.61% | |
| 1.88 | 1.97 | 1.85 | 1.94 | +4.30% | |
| 1.86 | 1.90 | 1.82 | 1.86 | 0.00% | |
| 1.86 | 1.92 | 1.83 | 1.86 | -0.53% | |
| 1.94 | 1.94 | 1.81 | 1.87 | -4.59% | |
| 1.86 | 1.98 | 1.85 | 1.96 | +5.95% | |
| 1.92 | 1.92 | 1.83 | 1.85 | -3.14% | |
| 1.96 | 1.96 | 1.86 | 1.91 | -2.55% | |
| 1.94 | 2.00 | 1.92 | 1.96 | +1.03% | |
| 2.00 | 2.03 | 1.93 | 1.94 | -2.02% | |
| 2.16 | 2.18 | 1.95 | 1.98 | -4.81% | |
| 2.02 | 2.09 | 1.97 | 2.08 | +6.12% | |
| 2.14 | 2.14 | 1.94 | 1.96 | -7.98% | |
| 2.09 | 2.14 | 2.02 | 2.13 | +1.43% | |
| 2.16 | 2.18 | 2.07 | 2.10 | -0.94% | |
| 2.11 | 2.14 | 2.06 | 2.12 | +0.95% | |
| 1.97 | 2.14 | 1.97 | 2.10 | +7.69% | |
| 1.92 | 1.98 | 1.89 | 1.95 | +4.28% | |
| 1.76 | 1.88 | 1.71 | 1.87 | +5.06% | |
| 1.85 | 1.89 | 1.77 | 1.78 | -2.73% | |
| 1.84 | 1.86 | 1.79 | 1.83 | +0.55% | |
| 1.94 | 1.99 | 1.79 | 1.82 | 0.00% | |
| 1.88 | 1.89 | 1.76 | 1.82 | -3.19% | |
| 1.88 | 1.91 | 1.84 | 1.88 | -1.05% | |
| 1.85 | 1.95 | 1.81 | 1.90 | -0.52% | |
| 1.91 | 1.98 | 1.85 | 1.91 | +6.11% | |
| 1.73 | 1.82 | 1.71 | 1.80 | +7.14% | |
| 1.79 | 1.82 | 1.67 | 1.68 | -6.15% | |
| 1.76 | 1.84 | 1.71 | 1.79 | +1.70% | |
| 1.83 | 1.86 | 1.75 | 1.76 | -5.38% | |
| 1.89 | 1.93 | 1.84 | 1.86 | +0.54% | |
| 1.80 | 1.88 | 1.76 | 1.85 | +1.65% | |
| 1.77 | 1.86 | 1.69 | 1.82 | +5.81% | |
| 1.83 | 1.84 | 1.66 | 1.72 | -5.49% | |
| 1.83 | 1.85 | 1.76 | 1.82 | -5.21% | |
| 1.98 | 1.98 | 1.89 | 1.92 | -3.03% | |
| 1.95 | 2.00 | 1.91 | 1.98 | +1.54% | |
| 2.05 | 2.05 | 1.89 | 1.95 | -4.88% | |
| 2.11 | 2.17 | 2.01 | 2.05 | -1.91% | |
| 2.00 | 2.10 | 1.97 | 2.09 | +5.56% | |
| 2.05 | 2.06 | 1.96 | 1.98 | -3.41% | |
| 2.02 | 2.11 | 1.97 | 2.05 | +4.59% | |
| 1.89 | 1.97 | 1.79 | 1.96 | +2.08% | |
| 1.99 | 2.01 | 1.90 | 1.92 | -4.48% | |
| 2.11 | 2.12 | 1.95 | 2.01 | -4.74% | |
| 2.17 | 2.22 | 2.07 | 2.11 | -2.31% | |
| 2.21 | 2.24 | 2.09 | 2.16 | -6.90% | |
| 2.65 | 2.71 | 2.09 | 2.32 | -14.07% | |
| 2.70 | 2.74 | 2.65 | 2.70 | -2.17% | |
| 2.74 | 2.79 | 2.62 | 2.76 | 0.00% | |
| 2.74 | 2.81 | 2.71 | 2.76 | +2.22% | |
| 2.61 | 2.75 | 2.53 | 2.70 | +3.45% | |
| 2.62 | 2.70 | 2.56 | 2.61 | -0.38% | |
| 2.62 | 2.71 | 2.55 | 2.62 | 0.00% | |
| 2.51 | 2.64 | 2.44 | 2.62 | +3.97% | |
| 2.53 | 2.62 | 2.46 | 2.52 | +1.20% | |
| 2.60 | 2.62 | 2.42 | 2.49 | -5.68% | |
| 2.65 | 2.73 | 2.61 | 2.64 | -1.12% | |
| 2.80 | 2.82 | 2.63 | 2.67 | -4.30% | |
| 2.80 | 2.87 | 2.71 | 2.79 | +1.09% | |
| 2.90 | 2.90 | 2.75 | 2.76 | -1.43% | |
| 2.71 | 2.85 | 2.70 | 2.80 | +3.70% | |
| 2.72 | 2.75 | 2.63 | 2.70 | +3.45% | |
| 2.79 | 2.83 | 2.60 | 2.61 | -8.42% | |
| 3.11 | 3.13 | 2.74 | 2.85 | -7.77% | |
| 3.01 | 3.11 | 2.92 | 3.09 | +6.92% | |
| 3.15 | 3.23 | 2.87 | 2.89 | -9.12% | |
| 3.42 | 3.50 | 3.06 | 3.18 | -10.67% | |
| 3.65 | 3.65 | 3.32 | 3.56 | -2.20% | |
| 3.42 | 3.68 | 3.42 | 3.64 | +9.31% | |
| 3.20 | 3.39 | 3.09 | 3.33 | +4.06% | |
| 3.35 | 3.58 | 3.13 | 3.20 | -2.74% | |
| 3.35 | 3.35 | 3.22 | 3.29 | 0.00% | |
| 3.35 | 3.48 | 3.28 | 3.29 | +0.92% | |
| 3.16 | 3.33 | 3.10 | 3.26 | +5.50% | |
| 3.15 | 3.27 | 3.06 | 3.09 | -0.32% | |
| 3.17 | 3.24 | 3.08 | 3.10 | +0.98% | |
| 3.02 | 3.21 | 2.97 | 3.07 | +1.32% | |
| 2.84 | 3.07 | 2.79 | 3.03 | +5.57% | |
| 3.00 | 3.03 | 2.85 | 2.87 | -3.69% | |
| 2.80 | 3.01 | 2.70 | 2.98 | +7.58% | |
| 2.83 | 2.96 | 2.74 | 2.77 | -1.42% | |
| 2.89 | 2.91 | 2.77 | 2.81 | -2.77% | |
| 2.83 | 2.91 | 2.79 | 2.89 | +1.76% | |
| 2.84 | 2.91 | 2.73 | 2.84 | +2.16% | |
| 2.75 | 2.85 | 2.72 | 2.78 | +2.21% | |
| 2.53 | 2.75 | 2.51 | 2.72 | +9.68% | |
| 2.37 | 2.56 | 2.36 | 2.48 | +4.20% | |
| 2.42 | 2.44 | 2.35 | 2.38 | -1.65% | |
| 2.41 | 2.54 | 2.40 | 2.42 | -1.22% | |
| 2.50 | 2.51 | 2.40 | 2.45 | -2.00% | |
| 2.53 | 2.56 | 2.49 | 2.50 | -1.96% | |
| 2.62 | 2.71 | 2.54 | 2.55 | -3.04% | |
| 2.73 | 2.78 | 2.62 | 2.63 | -1.87% | |
| 2.41 | 2.72 | 2.38 | 2.68 | +14.04% | |
| 2.34 | 2.40 | 2.31 | 2.35 | +2.62% | |
| 2.41 | 2.46 | 2.28 | 2.29 | -3.78% | |
| 2.39 | 2.44 | 2.33 | 2.38 | -1.24% | |
| 2.72 | 2.74 | 2.33 | 2.41 | -9.74% | |
| 2.85 | 2.85 | 2.60 | 2.67 | -5.65% | |
| 2.75 | 2.87 | 2.73 | 2.83 | +1.80% | |
| 2.79 | 2.81 | 2.66 | 2.78 | -1.77% | |
| 2.81 | 2.89 | 2.79 | 2.83 | -1.05% | |
| 2.90 | 2.90 | 2.82 | 2.86 | +0.35% | |
| 3.07 | 3.08 | 2.85 | 2.85 | -6.25% | |
| 2.83 | 3.07 | 2.71 | 3.04 | +7.42% | |
| 2.72 | 2.84 | 2.63 | 2.83 | +4.81% | |
| 2.63 | 2.75 | 2.63 | 2.70 | +1.89% | |
| 2.68 | 2.77 | 2.62 | 2.65 | -2.93% | |
| 2.70 | 2.77 | 2.67 | 2.73 | +1.87% | |
| 2.62 | 2.71 | 2.61 | 2.68 | +1.13% | |
| 2.57 | 2.66 | 2.47 | 2.65 | +3.11% | |
| 2.49 | 2.58 | 2.38 | 2.57 | +7.08% | |
| 2.38 | 2.44 | 2.27 | 2.40 | -1.23% | |
| 2.67 | 2.75 | 2.42 | 2.43 | -7.60% | |
| 2.49 | 2.70 | 2.49 | 2.63 | +5.62% | |
| 2.41 | 2.53 | 2.38 | 2.49 | +0.81% | |
| 2.69 | 2.71 | 2.46 | 2.47 | -9.52% | |
| 2.44 | 2.78 | 2.40 | 2.73 | +6.64% | |
| 2.65 | 2.71 | 2.51 | 2.56 | -4.83% | |
| 2.65 | 2.74 | 2.62 | 2.69 | +1.13% | |
| 2.71 | 2.71 | 2.55 | 2.66 | -3.27% | |
| 2.81 | 2.82 | 2.65 | 2.75 | +4.17% | |
| 2.51 | 2.64 | 2.44 | 2.64 | +2.72% | |
| 2.65 | 2.69 | 2.48 | 2.57 | -3.38% | |
| 2.69 | 2.71 | 2.57 | 2.66 | -1.12% | |
| 2.78 | 2.83 | 2.66 | 2.69 | -6.27% | |
| 3.08 | 3.13 | 2.84 | 2.87 | -7.12% | |
| 3.22 | 3.27 | 3.08 | 3.09 | -4.63% | |
| 3.03 | 3.27 | 3.01 | 3.24 | +4.18% | |
| 3.20 | 3.22 | 3.06 | 3.11 | -1.89% | |
| 3.09 | 3.36 | 3.07 | 3.17 | +8.93% | |
| 3.01 | 3.01 | 2.85 | 2.91 | -3.32% | |
| 2.99 | 3.05 | 2.91 | 3.01 | +2.03% | |
| 2.90 | 3.07 | 2.89 | 2.95 | +1.37% | |
| 2.73 | 2.93 | 2.72 | 2.91 | +1.04% | |
| 3.20 | 3.20 | 2.80 | 2.88 | -11.38% | |
| 3.40 | 3.40 | 3.11 | 3.25 | 0.00% | |
| 3.37 | 3.47 | 3.14 | 3.25 | -7.41% | |
| 4.08 | 4.18 | 3.49 | 3.51 | -13.76% | |
| 3.87 | 4.10 | 3.65 | 4.07 | +11.20% | |
| 3.57 | 3.81 | 3.31 | 3.66 | 0.00% | |
| 3.51 | 3.72 | 3.48 | 3.66 | +8.61% | |
| 3.45 | 3.62 | 3.35 | 3.37 | -1.46% | |
| 3.48 | 3.56 | 3.38 | 3.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EU chart for longer ranges.