enCore Energy Corp (EU)
4.82
-0.10
(-2.03%)
USD |
NASDAQ |
May 03, 16:00
4.83
+0.01
(+0.21%)
After-Hours: 20:00
enCore Energy Price: 4.82 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 4.93 | 4.95 | 4.75 | 4.82 | 658002.0 |
| May 02, 2024 | 4.73 | 4.97 | 4.71 | 4.92 | 1.215M |
| May 01, 2024 | 4.69 | 4.99 | 4.65 | 4.75 | 1.965M |
| Apr 30, 2024 | 4.58 | 4.58 | 4.399 | 4.41 | 915492.0 |
| Apr 29, 2024 | 4.52 | 4.62 | 4.51 | 4.60 | 930771.0 |
| Apr 26, 2024 | 4.40 | 4.47 | 4.36 | 4.46 | 765052.0 |
| Apr 25, 2024 | 4.35 | 4.40 | 4.275 | 4.39 | 712832.0 |
| Apr 24, 2024 | 4.25 | 4.39 | 4.22 | 4.37 | 582018.0 |
| Apr 23, 2024 | 4.15 | 4.30 | 4.10 | 4.29 | 959085.0 |
| Apr 22, 2024 | 4.12 | 4.23 | 4.08 | 4.19 | 663885.0 |
| Apr 19, 2024 | 4.06 | 4.17 | 4.06 | 4.17 | 710565.0 |
| Apr 18, 2024 | 4.11 | 4.20 | 4.10 | 4.11 | 588646.0 |
| Apr 17, 2024 | 4.14 | 4.28 | 4.055 | 4.15 | 1.091M |
| Apr 16, 2024 | 4.13 | 4.26 | 4.00 | 4.16 | 1.380M |
| Apr 15, 2024 | 4.40 | 4.435 | 4.205 | 4.22 | 1.067M |
| Apr 12, 2024 | 4.53 | 4.618 | 4.34 | 4.36 | 1.550M |
| Apr 11, 2024 | 4.36 | 4.57 | 4.33 | 4.53 | 889490.0 |
| Apr 10, 2024 | 4.25 | 4.35 | 4.215 | 4.34 | 817774.0 |
| Apr 09, 2024 | 4.43 | 4.51 | 4.295 | 4.33 | 818546.0 |
| Apr 08, 2024 | 4.50 | 4.51 | 4.28 | 4.35 | 1.257M |
| Apr 05, 2024 | 4.50 | 4.59 | 4.40 | 4.50 | 938746.0 |
| Apr 04, 2024 | 4.77 | 4.78 | 4.485 | 4.51 | 1.387M |
| Apr 03, 2024 | 4.68 | 4.98 | 4.64 | 4.77 | 1.882M |
| Apr 02, 2024 | 4.50 | 4.68 | 4.45 | 4.63 | 1.216M |
| Apr 01, 2024 | 4.36 | 4.51 | 4.28 | 4.50 | 953729.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.165
Minimum
Mar 18 2020
5.10
Maximum
Sep 15 2021
2.295
Average
2.49
Median
May 12 2022
Price Benchmarks
| Uranium Energy Corp | 7.21 |
| Centrus Energy Corp | 45.05 |
| North European Oil Royalty Trust | 8.36 |
| Diamondback Energy Inc | 201.50 |
| Profire Energy Inc | 1.78 |
Price Related Metrics
| Price to Book Value | 3.036 |
| Price to Free Cash Flow | 184.55 |
| Earnings Yield | -3.73% |
| Market Cap | 874.07M |