enCore Energy Corp. (EU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
EU Historical Performance
Short-Term Returns
EU Stock Price Trajectory (2011–2026)
As of May 8, 2026, enCore Energy Corp. (EU) trades at $1.87, representing a +16.9% return over the past year. The stock has delivered a -49.7% total return over five years (-12.9% 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 -97.5%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers UEC (+170.2% 1Y), URG (+160.3% 1Y), and DNN (+147.7% 1Y), EU has underperformed the peer group average. Compare EU vs UEC →
EU Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.93 | 1.98 | 1.85 | 1.87 | 2.06M | -3.61% |
| 2026-05-06 | 1.86 | 1.97 | 1.84 | 1.94 | 3.76M | +4.30% |
| 2026-05-05 | 1.86 | 1.90 | 1.82 | 1.86 | 1.86M | 0.00% |
| 2026-05-04 | 1.86 | 1.91 | 1.83 | 1.86 | 1.75M | -0.53% |
| 2026-05-01 | 1.92 | 1.94 | 1.80 | 1.87 | 2.65M | -4.59% |
| 2026-04-30 | 1.86 | 1.98 | 1.85 | 1.96 | 2.60M | +5.95% |
| 2026-04-29 | 1.89 | 1.92 | 1.83 | 1.85 | 1.29M | -3.14% |
| 2026-04-28 | 1.95 | 1.96 | 1.86 | 1.91 | 1.33M | -2.55% |
| 2026-04-27 | 1.94 | 2.00 | 1.92 | 1.96 | 1.65M | +1.29% |
| 2026-04-24 | 2.00 | 2.03 | 1.93 | 1.94 | 1.88M | -2.27% |
| 2026-04-23 | 2.13 | 2.18 | 1.95 | 1.98 | 2.32M | -4.81% |
| 2026-04-22 | 2.02 | 2.09 | 1.97 | 2.08 | 1.88M | +6.12% |
| 2026-04-21 | 2.14 | 2.15 | 1.94 | 1.96 | 3.06M | -7.98% |
| 2026-04-20 | 2.04 | 2.14 | 2.02 | 2.13 | 1.80M | +1.43% |
| 2026-04-17 | 2.16 | 2.18 | 2.08 | 2.10 | 2.37M | -0.94% |
| 2026-04-16 | 2.11 | 2.14 | 2.06 | 2.12 | 2.37M | +0.95% |
| 2026-04-15 | 1.97 | 2.14 | 1.97 | 2.10 | 4.58M | +7.69% |
| 2026-04-14 | 1.90 | 1.98 | 1.89 | 1.95 | 2.35M | +4.28% |
| 2026-04-13 | 1.77 | 1.88 | 1.71 | 1.87 | 1.97M | +5.06% |
| 2026-04-10 | 1.85 | 1.89 | 1.77 | 1.78 | 1.10M | -2.73% |
| 2026-04-09 | 1.81 | 1.86 | 1.78 | 1.83 | 1.38M | +0.55% |
| 2026-04-08 | 1.97 | 1.99 | 1.79 | 1.82 | 3.02M | 0.00% |
| 2026-04-07 | 1.89 | 1.89 | 1.76 | 1.82 | 1.68M | -3.19% |
| 2026-04-06 | 1.88 | 1.91 | 1.84 | 1.88 | 1.91M | -1.05% |
| 2026-04-02 | 1.84 | 1.95 | 1.81 | 1.90 | 1.42M | -0.52% |
| 2026-04-01 | 1.91 | 1.98 | 1.85 | 1.91 | 2.23M | +6.11% |
| 2026-03-31 | 1.72 | 1.81 | 1.71 | 1.80 | 2.19M | +7.14% |
| 2026-03-30 | 1.79 | 1.82 | 1.67 | 1.68 | 1.61M | -6.15% |
| 2026-03-27 | 1.75 | 1.84 | 1.71 | 1.79 | 3.18M | +1.70% |
| 2026-03-26 | 1.83 | 1.86 | 1.75 | 1.76 | 1.44M | -5.38% |
See EU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EU vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonEU — Frequently Asked Questions
Quick answers to the most common questions about buying EU stock.
How has EU stock performed recently?
EU returned +16.9% over the past year, beating its 5-year annualized CAGR of -12.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EU's all-time high price?
enCore Energy Corp. reached $73.35 on 2011-05-02. The 52-week high is $4.18. Current 1-year return of +16.9% places the stock closer to 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.