enCore Energy Corp.
EUNASDAQEnergy● Active
$1.36
$-0.02(-1.45%)
Market Cap$264156885
P/E Ratio—
52W High$4.18
52W Low$1.34
enCore Energy Corp.（EU）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.40
Sep 16, 2021
-74.7% from here
5-Year Low5Y
$1.01
Apr 4, 2025
+35.1% from low
IPO Priceadj.
$6.75
Jan 12, 2011
-79.8% since IPO
1 Year Ago
$2.27
Jun 9, 2025
-39.9% in 1Y
5 Years Ago
$3.72
Jun 8, 2021
-63.3% in 5Y
10 Years Ago
$0.1500
Jun 8, 2016
+810.0% in 10Y
Historical Price Data · EU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.44 | $1.45 | $1.35 | $1.38 | $1.38 | 1.3M | -4.51% |
| Jun 5, 2026 | $1.57 | $1.57 | $1.35 | $1.38 | $1.38 | 3.6M | -12.10% |
| Jun 4, 2026 | $1.60 | $1.67 | $1.57 | $1.59 | $1.59 | 1.6M | -0.63% |
| Jun 3, 2026 | $1.74 | $1.74 | $1.57 | $1.58 | $1.58 | 3.7M | -9.20% |
| Jun 2, 2026 | $1.67 | $1.79 | $1.63 | $1.74 | $1.74 | 5.9M | +4.19% |
| Jun 1, 2026 | $1.60 | $1.69 | $1.56 | $1.64 | $1.64 | 2.5M | +2.50% |
| May 29, 2026 | $1.55 | $1.62 | $1.50 | $1.60 | $1.60 | 2.1M | +3.23% |
| May 28, 2026 | $1.55 | $1.60 | $1.51 | $1.57 | $1.57 | 1.7M | +1.29% |
| May 27, 2026 | $1.59 | $1.60 | $1.51 | $1.54 | $1.54 | 2.3M | -3.14% |
| May 26, 2026 | $1.51 | $1.62 | $1.50 | $1.59 | $1.59 | 2.5M | +5.30% |
| May 22, 2026 | $1.48 | $1.53 | $1.47 | $1.48 | $1.48 | 1.9M | +0.00% |
| May 21, 2026 | $1.45 | $1.49 | $1.42 | $1.47 | $1.47 | 2.3M | +1.38% |
| May 20, 2026 | $1.40 | $1.43 | $1.35 | $1.41 | $1.41 | 2.3M | +0.71% |
| May 19, 2026 | $1.49 | $1.50 | $1.34 | $1.39 | $1.39 | 4.6M | -6.71% |
| May 18, 2026 | $1.55 | $1.56 | $1.45 | $1.46 | $1.46 | 2.4M | -5.81% |
| May 15, 2026 | $1.56 | $1.57 | $1.51 | $1.52 | $1.52 | 2.5M | -2.56% |
| May 14, 2026 | $1.63 | $1.67 | $1.57 | $1.62 | $1.62 | 2.8M | -0.61% |
| May 13, 2026 | $1.65 | $1.66 | $1.55 | $1.59 | $1.59 | 3.6M | -3.64% |
| May 12, 2026 | $1.62 | $1.66 | $1.58 | $1.65 | $1.65 | 3.4M | +1.85% |
| May 11, 2026 | $1.70 | $1.74 | $1.62 | $1.67 | $1.67 | 4.5M | -1.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EU
Jan 1 → Dec 31 · 6 years2026-45.7%$2.53 → $1.38
-45.7%
2025-28.7%$3.48 → $2.48
-28.7%
2024-15.2%$4.02 → $3.41
-15.2%
2023+68.7%$2.33 → $3.93
+68.7%
2022-37.1%$3.75 → $2.36
-37.1%
2021+1.6%$3.81 → $3.87
+1.6%
Best Year2023 · +68.7%
Worst Year2026 · -45.7%
Positive Years2 / 6
Avg Annual Return-9.4%
6Y Total Return-63.9%
6Y CAGR~-15.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in EU?
If you invested $1,000 in EU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,100
Total Return+810.0%
CAGR~+24.7% / yr
Profit+$8,100
Based on Jun 8, 2016 · $0.15Split & 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）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.37。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 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 历史股价FMP 日线复权 OHLCV