EU
ENCORE ENERGY (EU)
NASDAQ
$1.27+$0.02 (+1.60%)
Price as of Jul 14, 2026 7:58 PM EDT
  • $237.0M
    Market Cap
  • -55.83%
    1-Year Change
  • Uranium
    Industry
  • 1 Month
    -8.09%
    Low Price$1.22
    High Price$1.67
  • 3 Months
    -35.90%
    Low Price$1.22
    High Price$2.13
  • 1 Year
    -55.83%
    Low Price$1.22
    High Price$4.07
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
1.65
1.66
1.55
1.59
-3.64%
3,637,163
05/12/2026
1.62
1.66
1.58
1.65
-1.20%
3,416,801
05/11/2026
1.70
1.74
1.62
1.67
+0.91%
4,510,289
05/08/2026
1.88
1.88
1.65
1.66
-11.50%
7,747,543
05/07/2026
1.95
1.98
1.85
1.87
-3.61%
2,094,043
05/06/2026
1.88
1.97
1.85
1.94
+4.30%
3,810,141
05/05/2026
1.86
1.90
1.82
1.86
0.00%
1,926,528
05/04/2026
1.86
1.92
1.83
1.86
-0.53%
1,764,521
05/01/2026
1.94
1.94
1.81
1.87
-4.59%
2,671,628
04/30/2026
1.86
1.98
1.85
1.96
+5.95%
2,774,878
04/29/2026
1.92
1.92
1.83
1.85
-3.14%
1,396,000
04/28/2026
1.96
1.96
1.86
1.91
-2.55%
1,372,078
04/27/2026
1.94
2.00
1.92
1.96
+1.03%
1,796,518
04/24/2026
2.00
2.03
1.93
1.94
-2.02%
1,955,381
04/23/2026
2.16
2.18
1.95
1.98
-4.81%
2,387,930
04/22/2026
2.02
2.09
1.97
2.08
+6.12%
2,005,822
04/21/2026
2.14
2.14
1.94
1.96
-7.98%
3,110,152
04/20/2026
2.09
2.14
2.02
2.13
+1.43%
1,842,125
04/17/2026
2.16
2.18
2.07
2.10
-0.94%
2,427,333
04/16/2026
2.11
2.14
2.06
2.12
+0.95%
2,416,017
04/15/2026
1.97
2.14
1.97
2.10
+7.69%
5,044,285
04/14/2026
1.92
1.98
1.89
1.95
+4.28%
2,390,645
04/13/2026
1.76
1.88
1.71
1.87
+5.06%
2,000,138
04/10/2026
1.85
1.89
1.77
1.78
-2.73%
1,169,253
04/09/2026
1.84
1.86
1.79
1.83
+0.55%
1,410,582
04/08/2026
1.94
1.99
1.79
1.82
0.00%
3,080,387
04/07/2026
1.88
1.89
1.76
1.82
-3.19%
1,718,254
04/06/2026
1.88
1.91
1.84
1.88
-1.05%
1,951,239
04/02/2026
1.85
1.95
1.81
1.90
-0.52%
1,423,821
04/01/2026
1.91
1.98
1.85
1.91
+6.11%
2,294,314
03/31/2026
1.73
1.82
1.71
1.80
+7.14%
2,215,524
03/31/2026
-$0.11 Earnings
03/30/2026
1.79
1.82
1.67
1.68
-6.15%
1,646,717
03/27/2026
1.76
1.84
1.71
1.79
+1.70%
3,221,082
03/26/2026
1.83
1.86
1.75
1.76
-5.38%
1,467,846
03/25/2026
1.89
1.93
1.84
1.86
+0.54%
2,033,915
03/24/2026
1.80
1.88
1.76
1.85
+1.65%
2,347,059
03/23/2026
1.77
1.86
1.69
1.82
+5.81%
2,845,743
03/20/2026
1.83
1.84
1.66
1.72
-5.49%
5,958,476
03/19/2026
1.83
1.85
1.76
1.82
-5.21%
3,291,769
03/18/2026
1.98
1.98
1.89
1.92
-3.03%
2,202,628
03/17/2026
1.95
2.00
1.91
1.98
+1.54%
2,238,687
03/16/2026
2.05
2.05
1.89
1.95
-4.88%
3,015,608
03/13/2026
2.11
2.17
2.01
2.05
-1.91%
3,666,223
03/12/2026
2.00
2.10
1.97
2.09
+5.56%
3,610,373
03/11/2026
2.05
2.06
1.96
1.98
-3.41%
2,439,605
03/10/2026
2.02
2.11
1.97
2.05
+4.59%
3,594,874
03/09/2026
1.89
1.97
1.79
1.96
+2.08%
4,180,610
03/06/2026
1.99
2.01
1.90
1.92
-4.48%
2,880,558
03/05/2026
2.11
2.12
1.95
2.01
-4.74%
4,303,738
03/04/2026
2.17
2.22
2.07
2.11
-2.31%
3,546,241
03/03/2026
2.21
2.24
2.09
2.16
-6.90%
4,790,473
03/02/2026
2.65
2.71
2.09
2.32
-14.07%
14,479,032
02/27/2026
2.70
2.74
2.65
2.70
-2.17%
1,774,150
02/26/2026
2.74
2.79
2.62
2.76
0.00%
1,748,377
02/25/2026
2.74
2.81
2.71
2.76
+2.22%
2,047,585
02/24/2026
2.61
2.75
2.53
2.70
+3.45%
2,018,770
02/23/2026
2.62
2.70
2.56
2.61
-0.38%
2,013,863