enCore Energy Corp. (EU) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -44.7%
- 3M
- -45.2%
- YTD
- -76.8%
- 1Y
- -75.5%
- 3Y
- -41.1%
- 5Y
- -33.7%
Loading 10-year price history...
EU Historical Performance
EU Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +2540.0%
- 2012 annual price return
- +9.6%
- 2013 annual price return
- +2.0%
- 2014 annual price return
- -100.0%
- 2015 annual price return
- +100.0%
- 2016 annual price return
- +150.0%
- 2017 annual price return
- +0.0%
- 2018 annual price return
- +80.0%
- 2019 annual price return
- +44.4%
- 2020 annual price return
- +469.2%
- 2021 annual price return
- +79.2%
- 2022 annual price return
- -39.9%
- 2023 annual price return
- +73.1%
- 2024 annual price return
- -11.9%
- 2025 annual price return
- -33.0%
- 2026 annual price return
- -64.3%
EU Stock Price Trajectory (2011–2026)
As of November 8, 2026, enCore Energy Corp. (EU) trades at $0.63, representing a -75.5% return over the past year. The stock has delivered a -87.2% total return over five years (-33.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $73.35 on May 2, 2011. From this peak, EU has corrected -99.1%, currently trading 60% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers UEC (-43.4% 1Y), URG (-41.5% 1Y), and DNN (-14.5% 1Y), EU has underperformed the peer group average. Compare EU vs UEC →
EU Historical Price Data · from 2011
Rows 1–50 of 3,979| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.67 | 0.68 | 0.62 | 0.63 | 3.62M | -0.24% |
| 2026-11-05 | 0.73 | 0.73 | 0.63 | 0.63 | 4.97M | -12.14% |
| 2026-11-04 | 0.71 | 0.73 | 0.67 | 0.72 | 1.86M | +4.70% |
| 2026-11-03 | 0.72 | 0.72 | 0.67 | 0.69 | 1.28M | -1.12% |
| 2026-11-02 | 0.74 | 0.76 | 0.68 | 0.69 | 2.81M | -2.10% |
| 2026-10-30 | 0.77 | 0.78 | 0.69 | 0.71 | 3.01M | -9.99% |
| 2026-10-29 | 0.82 | 0.82 | 0.77 | 0.79 | 2.13M | -2.81% |
| 2026-10-28 | 0.78 | 0.82 | 0.75 | 0.81 | 2.72M | +4.20% |
| 2026-10-27 | 0.73 | 0.80 | 0.73 | 0.78 | 4.42M | +8.45% |
| 2026-10-26 | 0.69 | 0.72 | 0.66 | 0.72 | 3.50M | +2.35% |
| 2026-10-23 | 0.77 | 0.77 | 0.70 | 0.70 | 4.14M | -9.31% |
| 2026-10-22 | 0.80 | 0.81 | 0.76 | 0.77 | 1.92M | -3.69% |
| 2026-10-21 | 0.81 | 0.85 | 0.80 | 0.80 | 1.91M | +1.59% |
| 2026-10-20 | 0.79 | 0.83 | 0.78 | 0.79 | 1.87M | -0.93% |
| 2026-10-19 | 0.83 | 0.84 | 0.79 | 0.80 | 2.01M | -3.52% |
| 2026-10-16 | 0.83 | 0.84 | 0.79 | 0.83 | 2.33M | +0.46% |
| 2026-10-15 | 0.87 | 0.87 | 0.80 | 0.82 | 3.10M | -2.98% |
| 2026-10-14 | 0.90 | 0.92 | 0.82 | 0.85 | 3.81M | -7.08% |
| 2026-10-13 | 0.91 | 0.95 | 0.88 | 0.91 | 2.19M | -0.79% |
| 2026-10-12 | 0.95 | 0.96 | 0.92 | 0.92 | 2.03M | -5.14% |
| 2026-10-09 | 1.02 | 1.03 | 0.95 | 0.97 | 3.02M | -3.99% |
| 2026-10-08 | 1.07 | 1.07 | 1.00 | 1.01 | 3.55M | -6.48% |
| 2026-10-07 | 1.10 | 1.13 | 1.06 | 1.08 | 2.29M | -5.26% |
| 2026-10-06 | 1.08 | 1.18 | 1.08 | 1.14 | 3.24M | +6.54% |
| 2026-10-05 | 1.02 | 1.08 | 1.01 | 1.07 | 1.80M | +4.90% |
| 2026-10-02 | 1.06 | 1.07 | 1.00 | 1.02 | 1.84M | -1.92% |
| 2026-10-01 | 1.06 | 1.07 | 1.02 | 1.04 | 2.42M | -3.70% |
| 2026-09-30 | 1.17 | 1.20 | 1.04 | 1.08 | 4.82M | -6.09% |
| 2026-09-29 | 1.21 | 1.23 | 1.15 | 1.15 | 1.93M | -4.17% |
| 2026-09-28 | 1.23 | 1.27 | 1.19 | 1.20 | 4.15M | -3.23% |
| 2026-09-25 | 1.21 | 1.26 | 1.15 | 1.24 | 5.03M | +1.64% |
| 2026-09-24 | 1.20 | 1.27 | 1.14 | 1.22 | 7.17M | 0.00% |
| 2026-09-23 | 1.20 | 1.29 | 1.15 | 1.22 | 7.49M | +0.83% |
| 2026-09-22 | 1.06 | 1.26 | 1.05 | 1.21 | 11.51M | +15.24% |
| 2026-09-21 | 0.95 | 1.08 | 0.93 | 1.05 | 7.97M | +17.16% |
| 2026-09-18 | 0.98 | 0.98 | 0.79 | 0.90 | 29.94M | -7.73% |
| 2026-09-17 | 0.95 | 0.99 | 0.90 | 0.97 | 12.49M | +10.89% |
| 2026-09-16 | 0.94 | 0.94 | 0.87 | 0.88 | 5.31M | -5.35% |
| 2026-09-15 | 0.92 | 0.95 | 0.87 | 0.93 | 12.42M | -0.04% |
| 2026-09-14 | 1.09 | 1.09 | 0.77 | 0.93 | 47.21M | -15.84% |
| 2026-09-11 | 1.17 | 1.19 | 1.09 | 1.10 | 3.10M | -4.35% |
| 2026-09-10 | 1.22 | 1.22 | 1.15 | 1.15 | 2.31M | -4.96% |
| 2026-09-09 | 1.23 | 1.27 | 1.20 | 1.21 | 1.79M | -2.42% |
| 2026-09-08 | 1.24 | 1.29 | 1.22 | 1.24 | 2.68M | 0.00% |
| 2026-09-04 | 1.23 | 1.28 | 1.23 | 1.24 | 1.71M | -1.59% |
| 2026-09-03 | 1.23 | 1.32 | 1.22 | 1.26 | 3.08M | +3.28% |
| 2026-09-02 | 1.20 | 1.24 | 1.16 | 1.22 | 3.25M | +2.52% |
| 2026-09-01 | 1.20 | 1.25 | 1.18 | 1.19 | 3.70M | -4.80% |
| 2026-08-31 | 1.26 | 1.31 | 1.25 | 1.25 | 3.31M | -2.34% |
| 2026-08-28 | 1.40 | 1.41 | 1.28 | 1.28 | 2.70M | -7.91% |
EU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EU — Frequently Asked Questions
Quick answers to the most common questions about buying EU stock.
How has EU stock performed recently?
EU declined -75.5% over the past year, below its 5-year annualized CAGR of -33.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EU's all-time high price?
enCore Energy Corp. reached $73.35 on 2011-05-02. The 52-week high is $3.68. Current 1-year return of -75.5% places the stock further from historical peaks.
Where can I download EU historical price data?
This page provides EU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.