EU
ENCORE ENERGY (EU)
NASDAQ
$1.04+$0.02 (+1.57%)
Price as of Oct 02, 2026 7:52 PM EDT
  • $198.2M
    Market Cap
  • -68.62%
    1-Year Change
  • Uranium
    Industry
  • 1 Month
    -16.39%
    Low Price$0.88
    High Price$1.26
  • 3 Months
    -20.93%
    Low Price$0.88
    High Price$1.39
  • 1 Year
    -68.62%
    Low Price$0.88
    High Price$4.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.06
1.07
1.00
1.02
-1.92%
1,842,120
10/01/2026
1.06
1.07
1.02
1.04
-3.70%
2,417,547
09/30/2026
1.17
1.20
1.04
1.08
-6.09%
4,815,694
09/29/2026
1.21
1.23
1.15
1.15
-4.17%
1,930,980
09/28/2026
1.23
1.27
1.19
1.20
-3.23%
4,138,918
09/25/2026
1.21
1.26
1.15
1.24
+1.64%
5,030,273
09/24/2026
1.20
1.27
1.14
1.22
0.00%
7,165,232
09/23/2026
1.20
1.29
1.15
1.22
+0.83%
7,491,699
09/22/2026
1.06
1.26
1.05
1.21
+15.24%
11,510,764
09/21/2026
0.95
1.08
0.93
1.05
+17.16%
7,971,144
09/18/2026
0.98
0.98
0.79
0.90
-7.73%
29,936,736
09/17/2026
0.95
0.99
0.90
0.97
+10.89%
12,488,634
09/16/2026
0.94
0.95
0.87
0.88
-5.35%
5,307,891
09/15/2026
0.92
0.95
0.87
0.93
-0.04%
12,418,769
09/14/2026
1.09
1.09
0.77
0.93
-15.84%
47,128,303
09/11/2026
1.17
1.19
1.09
1.10
-4.35%
3,103,276
09/10/2026
1.22
1.22
1.15
1.15
-4.96%
2,309,966
09/09/2026
1.23
1.27
1.20
1.21
-2.42%
1,786,134
09/08/2026
1.24
1.29
1.22
1.24
0.00%
2,684,561
09/04/2026
1.23
1.28
1.23
1.24
-1.59%
1,712,206
09/03/2026
1.23
1.32
1.22
1.26
+3.28%
3,080,190
09/02/2026
1.20
1.24
1.16
1.22
+2.52%
3,246,891
09/01/2026
1.20
1.25
1.18
1.19
-4.80%
3,701,019
08/31/2026
1.26
1.31
1.25
1.25
-2.34%
3,305,242
08/28/2026
1.40
1.41
1.28
1.28
-7.91%
2,698,692
08/27/2026
1.35
1.40
1.31
1.39
+1.46%
2,421,179
08/26/2026
1.39
1.50
1.35
1.37
-0.36%
4,178,441
08/25/2026
1.26
1.40
1.23
1.38
+10.89%
5,191,311
08/24/2026
1.20
1.26
1.19
1.24
+3.33%
3,232,494
08/21/2026
1.05
1.21
1.05
1.20
+14.83%
4,138,385
08/20/2026
1.09
1.10
1.03
1.05
-3.24%
2,617,723
08/19/2026
1.07
1.11
1.07
1.08
+0.93%
2,318,259
08/18/2026
1.13
1.14
1.07
1.07
-5.31%
4,389,913
08/17/2026
1.21
1.22
1.12
1.13
-6.61%
4,269,967
08/14/2026
1.18
1.22
1.16
1.21
+6.14%
1,905,420
08/13/2026
1.28
1.30
1.13
1.14
-17.39%
10,255,525
08/13/2026
-$0.21 Earnings
08/12/2026
1.39
1.44
1.37
1.38
0.00%
2,243,642
08/11/2026
1.31
1.41
1.31
1.38
+5.34%
3,348,147
08/10/2026
1.25
1.32
1.24
1.31
+4.80%
3,596,936
08/07/2026
1.18
1.26
1.17
1.25
+8.70%
3,614,346
08/06/2026
1.14
1.19
1.12
1.15
0.00%
2,496,311
08/05/2026
1.19
1.19
1.13
1.15
0.00%
2,309,693
08/04/2026
1.10
1.22
1.10
1.15
+6.48%
4,416,433
08/03/2026
1.11
1.13
1.03
1.08
-0.92%
7,205,357
07/31/2026
1.14
1.15
1.08
1.09
-3.54%
2,954,892
07/30/2026
1.10
1.14
1.06
1.13
+6.60%
3,515,621
07/29/2026
1.15
1.16
1.06
1.06
-7.83%
3,790,291
07/28/2026
1.18
1.18
1.12
1.15
-3.36%
2,077,772
07/27/2026
1.16
1.24
1.16
1.19
+4.39%
2,076,607
07/24/2026
1.20
1.22
1.14
1.14
-5.79%
2,826,264
07/23/2026
1.20
1.26
1.20
1.21
0.00%
1,483,533
07/22/2026
1.22
1.26
1.20
1.21
-0.82%
2,859,416
07/21/2026
1.20
1.24
1.19
1.22
+3.39%
2,241,561
07/20/2026
1.17
1.19
1.16
1.18
+2.61%
1,810,153
07/17/2026
1.18
1.20
1.15
1.15
-2.54%
2,551,198
07/16/2026
1.23
1.23
1.16
1.18
-3.28%
2,705,425
07/15/2026
1.26
1.28
1.18
1.22
-2.40%
2,215,847
07/14/2026
1.25
1.29
1.24
1.25
+2.46%
2,504,955
07/13/2026
1.35
1.35
1.22
1.22
-7.58%
4,711,030
07/10/2026
1.34
1.36
1.30
1.32
0.00%
2,081,996
07/09/2026
1.31
1.35
1.29
1.32
+1.54%
2,203,464
07/08/2026
1.25
1.32
1.24
1.30
+3.17%
2,533,808
07/07/2026
1.30
1.30
1.24
1.26
-5.26%
2,771,084
07/06/2026
1.32
1.36
1.30
1.33
+3.10%
2,181,094
07/02/2026
1.40
1.40
1.27
1.29
-5.15%
2,672,522
07/01/2026
1.31
1.43
1.31
1.36
+3.82%
1,808,447
06/30/2026
1.37
1.40
1.29
1.31
-1.50%
2,080,729
06/29/2026
1.36
1.37
1.29
1.33
-1.48%
2,243,851
06/26/2026
1.33
1.39
1.31
1.35
+1.50%
5,846,829
06/25/2026
1.42
1.45
1.33
1.33
-4.32%
2,218,385
06/24/2026
1.45
1.46
1.38
1.39
-6.08%
2,000,722
06/23/2026
1.49
1.59
1.47
1.48
-3.27%
2,686,089
06/22/2026
1.60
1.62
1.51
1.53
-7.27%
4,093,374
06/18/2026
1.71
1.75
1.60
1.65
+1.85%
12,419,574
06/17/2026
1.67
1.75
1.60
1.62
-2.99%
5,171,859
06/16/2026
1.59
1.71
1.53
1.67
+8.44%
7,870,132
06/15/2026
1.42
1.55
1.41
1.54
+13.24%
4,787,146
06/12/2026
1.43
1.47
1.36
1.36
-0.73%
2,402,563
06/11/2026
1.30
1.40
1.29
1.37
+7.03%
3,385,932
06/10/2026
1.29
1.35
1.27
1.28
0.00%
2,809,071
06/09/2026
1.36
1.39
1.26
1.28
-5.19%
3,094,364
06/08/2026
1.44
1.45
1.35
1.35
-2.17%
2,047,457
06/05/2026
1.57
1.57
1.35
1.38
-12.93%
3,570,568
06/04/2026
1.60
1.67
1.57
1.59
+0.32%
1,628,982
06/03/2026
1.74
1.74
1.57
1.58
-9.20%
3,670,194
06/02/2026
1.67
1.79
1.63
1.74
+6.10%
5,914,415
06/01/2026
1.60
1.69
1.56
1.64
+2.50%
2,489,567
05/29/2026
1.55
1.62
1.50
1.60
+1.91%
2,084,002
05/28/2026
1.55
1.60
1.51
1.57
+1.95%
1,660,490
05/27/2026
1.59
1.60
1.51
1.54
-3.14%
2,278,570
05/26/2026
1.51
1.62
1.50
1.59
+7.43%
2,522,490
05/22/2026
1.48
1.53
1.47
1.48
+0.68%
1,867,110
05/21/2026
1.45
1.49
1.42
1.47
+4.26%
2,342,964
05/20/2026
1.40
1.43
1.35
1.41
+1.44%
2,315,442
05/19/2026
1.49
1.50
1.34
1.39
-4.79%
4,632,546
05/18/2026
1.55
1.56
1.45
1.46
-3.95%
2,423,753
05/15/2026
1.56
1.57
1.51
1.52
-6.17%
2,547,342
05/14/2026
1.63
1.67
1.57
1.62
+1.89%
2,822,121
05/14/2026
$0.03 Earnings