FRA, 6TU End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 6TU: enCore Energy Corp

05 Sep 2025

LAST: 1.975	CHANGE: 0.03	OPEN: 1.975	HIGH: 1.975	ASK: 0.000	VOLUME: 2.7K
LAST: 1.975	CHG(%): 1.35	PREV: 2.002	LOW: 1.975	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.975	1.975	1.975	1.975	2.7K
04 Sep 25	2.002	2.002	2.002	2.002	2.7K
03 Sep 25	2.022	2.090	2.022	2.090	2.7K
02 Sep 25	1.996	2.120	1.996	2.120	2.4K
01 Sep 25	2.012	2.012	2.012	2.012	15.1K
29 Aug 25	1.993	2.090	1.993	2.090	15.1K
28 Aug 25	1.928	2.000	1.928	2.000	500
27 Aug 25	2.066	2.066	2.030	2.030	2.8K
26 Aug 25	1.932	2.020	1.932	2.020	650
25 Aug 25	2.000	2.028	1.990	1.990	1.8K

COMPANY PROFILE

Name:	enCore Energy Corp
About:	enCore Energy Corp. engages in the acquisition, exploration, development, and extraction of uranium resource properties in the United States. It holds interest in the Alta Mesa project located in Brooks County, Texas; the Gas Hills project located in the Riverton, Wyoming; the Juniper Ridge project located in the southwest portion of Wyoming; the Dewey Burdock project located in the Edgemont, South Dakota; the Crownpoint and Hosta Butte located in McKinley County, New Mexico; and the Mesteña Grande Uranium project located in Brooks and Jim Hogg Counties, Texas. The company also holds interests in the South Texas Integrated ISR project located in Duval County; and the Alta Mesa Uranium project located in the Brooks County, Texas, as well as other non-material properties covers approximately 360,000 acres of mineral claims, mineral leases, and fee minerals. enCore Energy Corp. is headquartered in Corpus Christi, Texas.
Sector:	Energy
Address:	101 North Shoreline Boulevard, Corpus Christi, TX, United States, 78401
Website:	https://www.encoreuranium.com
ISIN:	CA29259W7008

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	2.04
MA10:	2.03
MA20:	2.13
MA50:	2.29
MA100:	1.97
MA200:	2.27
STO14:	17.25
RSI14:	37.99
WPR14:	-82.75
MTM14:	-0.50
ROC14:	-0.20
ATR:	0.13
Week High:	2.12
Week Low:	1.98
Month High:	2.47
Month Low:	1.85
Year High:	4.03
Year Low:	0.98

RECENT SPLITS

Date	Ratio
14 Sep 2022	1-3
21 May 2013	1-3