Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
4.960
+0.130 (2.69%)
At close: Mar 18, 2026, 4:00 PM EDT
5.23
+0.27 (5.44%)
After-hours: Mar 18, 2026, 7:55 PM EDT
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.80 | 5.34 | 4.63 | 4.96 | 4.96 | 2.69% | 193,564 |
| Mar 17, 2026 | 5.56 | 5.56 | 4.80 | 4.83 | 4.83 | -6.40% | 200,762 |
| Mar 16, 2026 | 5.73 | 5.85 | 5.03 | 5.16 | 5.16 | -7.03% | 228,747 |
| Mar 13, 2026 | 5.45 | 5.91 | 5.40 | 5.55 | 5.55 | 3.93% | 204,390 |
| Mar 12, 2026 | 5.60 | 5.61 | 5.11 | 5.34 | 5.34 | -5.82% | 112,405 |
| Mar 11, 2026 | 6.35 | 6.35 | 5.26 | 5.67 | 5.67 | -6.90% | 357,007 |
| Mar 10, 2026 | 5.58 | 6.35 | 5.51 | 6.09 | 6.09 | 12.99% | 456,440 |
| Mar 9, 2026 | 5.00 | 5.41 | 4.92 | 5.39 | 5.39 | 6.31% | 142,531 |
| Mar 6, 2026 | 5.15 | 5.29 | 5.00 | 5.07 | 5.07 | -2.12% | 78,984 |
| Mar 5, 2026 | 5.20 | 5.30 | 4.91 | 5.18 | 5.18 | -1.15% | 130,076 |
| Mar 4, 2026 | 5.79 | 5.98 | 5.12 | 5.24 | 5.24 | -9.19% | 185,160 |
| Mar 3, 2026 | 5.85 | 5.87 | 5.02 | 5.77 | 5.77 | -1.03% | 300,400 |
| Mar 2, 2026 | 4.81 | 5.95 | 4.67 | 5.83 | 5.83 | 21.08% | 606,140 |
| Feb 27, 2026 | 6.46 | 6.46 | 4.55 | 4.82 | 4.82 | -24.77% | 1,057,802 |
| Feb 26, 2026 | 8.00 | 8.00 | 5.48 | 6.40 | 6.40 | -26.01% | 601,566 |
| Feb 25, 2026 | 7.64 | 9.65 | 7.25 | 8.65 | 8.65 | 23.75% | 860,197 |
| Feb 24, 2026 | 10.00 | 10.00 | 6.50 | 6.99 | 6.99 | -32.14% | 96,848 |
| Feb 23, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -7.21% | 4,515 |
| Feb 20, 2026 | 10.78 | 12.50 | 10.78 | 11.10 | 11.10 | 7.56% | 11,062 |
| Feb 19, 2026 | 11.19 | 11.29 | 10.32 | 10.32 | 10.32 | -13.06% | 17,472 |
| Feb 18, 2026 | 11.89 | 11.98 | 11.87 | 11.87 | 11.87 | -0.47% | 24,869 |
| Feb 17, 2026 | 11.95 | 12.00 | 11.91 | 11.93 | 11.93 | -0.28% | 2,729 |
| Feb 13, 2026 | 11.91 | 11.96 | 11.91 | 11.96 | 11.96 | 0.42% | 1,798 |
| Feb 12, 2026 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | -0.15% | 8,421 |
| Feb 11, 2026 | 11.91 | 11.93 | 11.90 | 11.93 | 11.93 | -0.52% | 29,258 |
| Feb 10, 2026 | 11.94 | 12.09 | 11.92 | 11.99 | 11.99 | 0.67% | 10,311 |
| Feb 9, 2026 | 11.98 | 12.01 | 11.91 | 11.91 | 11.91 | -0.42% | 24,712 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -0.17% | 3,408 |
| Feb 5, 2026 | 11.98 | 12.00 | 11.98 | 11.98 | 11.98 | - | 1,257 |
| Feb 4, 2026 | 11.96 | 12.01 | 11.96 | 11.98 | 11.98 | -0.17% | 1,286 |
| Feb 3, 2026 | 12.01 | 12.01 | 11.98 | 12.00 | 12.00 | - | 3,057 |
| Feb 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.74% | 24,867 |
| Jan 30, 2026 | 12.05 | 12.13 | 12.00 | 12.09 | 12.09 | 0.75% | 12,262 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.97 | 12.00 | 12.00 | -0.58% | 11,784 |
| Jan 28, 2026 | 12.21 | 12.21 | 12.01 | 12.07 | 12.07 | 0.58% | 2,944 |
| Jan 27, 2026 | 12.13 | 12.13 | 12.00 | 12.00 | 12.00 | -0.26% | 4,026 |
| Jan 26, 2026 | 11.99 | 12.11 | 11.99 | 12.03 | 12.03 | -0.16% | 3,566 |
| Jan 23, 2026 | 12.00 | 12.28 | 11.99 | 12.05 | 12.05 | 0.42% | 8,926 |
| Jan 22, 2026 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -0.83% | 15,817 |
| Jan 21, 2026 | 11.92 | 12.38 | 11.92 | 12.10 | 12.10 | 0.83% | 22,831 |
| Jan 20, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 4,380 |
| Jan 16, 2026 | 11.92 | 11.99 | 11.92 | 11.95 | 11.95 | -0.04% | 1,597 |
| Jan 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.04% | 519 |
| Jan 14, 2026 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.14% | 788 |
| Jan 13, 2026 | 11.90 | 11.96 | 11.90 | 11.94 | 11.94 | 0.53% | 6,167 |
| Jan 12, 2026 | 11.88 | 11.96 | 11.88 | 11.88 | 11.88 | -0.49% | 1,251 |
| Jan 9, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 0.33% | 929 |
| Jan 7, 2026 | 11.90 | 11.91 | 11.88 | 11.90 | 11.90 | 0.17% | 17,989 |
| Jan 6, 2026 | 11.88 | 11.90 | 11.88 | 11.88 | 11.88 | -0.17% | 6,623 |
| Jan 5, 2026 | 11.91 | 11.91 | 11.88 | 11.90 | 11.90 | -0.08% | 11,632 |