enCore Energy Corp.
EU.VTSXVEnergy● Active
$1.89
$-0.03(-1.31%)
Market Cap$366129203
P/E Ratio—
52W High$5.88
52W Low$1.86
enCore Energy Corp.（EU.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eu.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.91
May 7, 2024
-72.4% from here
5-Year Low5Y
$1.47
Apr 4, 2025
+29.9% from low
IPO Priceadj.
$1.35
Sep 7, 2010
+41.5% since IPO
1 Year Ago
$3.09
Jun 9, 2025
-38.2% in 1Y
5 Years Ago
$4.59
Jun 8, 2021
-58.4% in 5Y
10 Years Ago
$0.2100
Jun 8, 2016
+809.5% in 10Y
Historical Price Data · EU.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.19 | $2.19 | $1.89 | $1.91 | $1.91 | 615K | -12.79% |
| Jun 4, 2026 | $2.22 | $2.29 | $2.18 | $2.19 | $2.19 | 251K | -1.35% |
| Jun 3, 2026 | $2.42 | $2.42 | $2.18 | $2.21 | $2.21 | 488K | -8.68% |
| Jun 2, 2026 | $2.31 | $2.46 | $2.26 | $2.38 | $2.38 | 569K | +3.03% |
| Jun 1, 2026 | $2.20 | $2.33 | $2.16 | $2.27 | $2.27 | 244K | +3.18% |
| May 29, 2026 | $2.17 | $2.23 | $2.07 | $2.18 | $2.18 | 298K | +0.46% |
| May 28, 2026 | $2.11 | $2.21 | $2.10 | $2.16 | $2.16 | 217K | +2.37% |
| May 27, 2026 | $2.20 | $2.20 | $2.10 | $2.14 | $2.14 | 264K | -2.73% |
| May 26, 2026 | $2.07 | $2.22 | $2.07 | $2.20 | $2.20 | 500K | +6.28% |
| May 25, 2026 | $2.20 | $2.30 | $2.11 | $2.12 | $2.12 | 223K | -3.64% |
| May 22, 2026 | $2.04 | $2.11 | $2.02 | $2.02 | $2.02 | 286K | -0.98% |
| May 21, 2026 | $1.97 | $2.04 | $1.96 | $2.01 | $2.01 | 286K | +2.03% |
| May 20, 2026 | $1.92 | $1.96 | $1.86 | $1.91 | $1.91 | 251K | -0.52% |
| May 19, 2026 | $2.09 | $2.09 | $1.86 | $1.90 | $1.90 | 492K | -9.09% |
| May 15, 2026 | $2.16 | $2.16 | $2.09 | $2.13 | $2.13 | 622K | -1.39% |
| May 14, 2026 | $2.22 | $2.28 | $2.16 | $2.21 | $2.21 | 285K | -0.45% |
| May 13, 2026 | $2.23 | $2.25 | $2.12 | $2.16 | $2.16 | 1.3M | -3.14% |
| May 12, 2026 | $2.24 | $2.27 | $2.16 | $2.23 | $2.23 | 548K | -0.45% |
| May 11, 2026 | $2.27 | $2.38 | $2.22 | $2.27 | $2.27 | 1.1M | +0.00% |
| May 8, 2026 | $2.62 | $2.62 | $2.25 | $2.27 | $2.27 | 1.4M | -13.36% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · EU.V
Jan 1 → Dec 31 · 6 years2026-44.8%$3.46 → $1.91
-44.8%
2025-34.2%$4.97 → $3.27
-34.2%
2024-6.9%$5.21 → $4.85
-6.9%
2023+62.8%$3.20 → $5.21
+62.8%
2022-37.6%$5.13 → $3.20
-37.6%
2021+4.6%$4.59 → $4.80
+4.6%
Best Year2023 · +62.8%
Worst Year2026 · -44.8%
Positive Years2 / 6
Avg Annual Return-9.4%
6Y Total Return-58.4%
6Y CAGR~-13.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in EU.V?
If you invested $1,000 in EU.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,095
Total Return+809.5%
CAGR~+24.7% / yr
Profit+$8,095
Based on Jun 8, 2016 · $0.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
enCore Energy Corp.（EU.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $1.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EU.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EU.V 历史股价FMP 日线复权 OHLCV