enCore Energy Corp. (EU) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +13.0%
- 3M
- -14.1%
- YTD
- -39.3%
- 1Y
- -32.4%
- 3Y
- -14.1%
- 5Y
- -12.5%
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
- -0.7%
EU Stock Price Trajectory (2011–2026)
As of June 22, 2026, enCore Energy Corp. (EU) trades at $1.65, representing a -32.4% return over the past year. The stock has delivered a -48.6% total return over five years (-12.5% 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 -97.8%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers UEC (+80.6% 1Y), URG (+32.7% 1Y), and DNN (+82.1% 1Y), EU has underperformed the peer group average. Compare EU vs UEC →
EU Historical Price Data · from 2011
Rows 1–50 of 3,882| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.68 | 1.75 | 1.60 | 1.65 | 10.34M | +3.13% |
| 2026-06-17 | 1.67 | 1.75 | 1.60 | 1.60 | 3.68M | -4.19% |
| 2026-06-16 | 1.59 | 1.71 | 1.52 | 1.67 | 7.52M | +8.44% |
| 2026-06-15 | 1.41 | 1.55 | 1.41 | 1.54 | 4.72M | +13.24% |
| 2026-06-12 | 1.43 | 1.47 | 1.36 | 1.36 | 2.34M | -0.73% |
| 2026-06-11 | 1.30 | 1.40 | 1.29 | 1.37 | 3.24M | +7.03% |
| 2026-06-10 | 1.29 | 1.35 | 1.27 | 1.28 | 2.75M | 0.00% |
| 2026-06-09 | 1.36 | 1.39 | 1.26 | 1.28 | 2.98M | -5.19% |
| 2026-06-08 | 1.43 | 1.45 | 1.35 | 1.35 | 2.01M | -2.17% |
| 2026-06-05 | 1.54 | 1.57 | 1.35 | 1.38 | 3.49M | -12.93% |
| 2026-06-04 | 1.60 | 1.67 | 1.57 | 1.58 | 1.59M | +0.32% |
| 2026-06-03 | 1.74 | 1.74 | 1.57 | 1.58 | 3.66M | -9.20% |
| 2026-06-02 | 1.65 | 1.78 | 1.63 | 1.74 | 5.69M | +6.10% |
| 2026-06-01 | 1.60 | 1.69 | 1.56 | 1.64 | 2.46M | +2.50% |
| 2026-05-29 | 1.55 | 1.61 | 1.51 | 1.60 | 2.01M | +1.91% |
| 2026-05-28 | 1.52 | 1.59 | 1.51 | 1.57 | 1.61M | +1.95% |
| 2026-05-27 | 1.59 | 1.60 | 1.51 | 1.54 | 2.19M | -3.14% |
| 2026-05-26 | 1.53 | 1.62 | 1.50 | 1.59 | 2.33M | +7.43% |
| 2026-05-22 | 1.49 | 1.53 | 1.48 | 1.48 | 1.79M | +0.68% |
| 2026-05-21 | 1.45 | 1.49 | 1.42 | 1.47 | 2.27M | +4.26% |
| 2026-05-20 | 1.40 | 1.43 | 1.35 | 1.41 | 2.22M | +1.44% |
| 2026-05-19 | 1.49 | 1.49 | 1.34 | 1.39 | 4.54M | -4.79% |
| 2026-05-18 | 1.55 | 1.56 | 1.45 | 1.46 | 2.37M | -3.95% |
| 2026-05-15 | 1.56 | 1.57 | 1.51 | 1.52 | 2.48M | -6.17% |
| 2026-05-14 | 1.63 | 1.67 | 1.57 | 1.62 | 2.75M | +1.89% |
| 2026-05-13 | 1.65 | 1.66 | 1.55 | 1.59 | 3.57M | -3.64% |
| 2026-05-12 | 1.62 | 1.66 | 1.58 | 1.65 | 2.70M | -1.20% |
| 2026-05-11 | 1.68 | 1.74 | 1.62 | 1.67 | 4.46M | +0.91% |
| 2026-05-08 | 1.86 | 1.88 | 1.65 | 1.66 | 7.59M | -11.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -32.4% over the past year, below its 5-year annualized CAGR of -12.5%. 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 $4.18. Current 1-year return of -32.4% 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.