Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
6.14
-0.04 (-0.57%)
Sep 16, 2026, 12:48 PM EDT - Market open
Eagle Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.18 | 6.26 | 6.18 | 6.17 | - | - | 1,234 |
| Sep 15, 2026 | 6.38 | 6.38 | 5.89 | 6.17 | 6.17 | -0.16% | 238,264 |
| Sep 14, 2026 | 6.16 | 6.35 | 5.97 | 6.18 | 6.18 | -1.28% | 239,942 |
| Sep 11, 2026 | 6.46 | 6.53 | 6.12 | 6.26 | 6.26 | -2.49% | 240,945 |
| Sep 10, 2026 | 6.51 | 6.75 | 6.37 | 6.42 | 6.42 | -2.58% | 217,561 |
| Sep 9, 2026 | 6.62 | 6.82 | 6.44 | 6.59 | 6.59 | -0.90% | 233,333 |
| Sep 8, 2026 | 6.77 | 6.92 | 6.63 | 6.65 | 6.65 | -1.63% | 330,302 |
| Sep 4, 2026 | 6.80 | 6.84 | 6.68 | 6.76 | 6.76 | -0.59% | 184,801 |
| Sep 3, 2026 | 6.95 | 6.97 | 6.62 | 6.80 | 6.80 | -2.16% | 268,945 |
| Sep 2, 2026 | 6.82 | 7.02 | 6.71 | 6.95 | 6.95 | 4.51% | 392,086 |
| Sep 1, 2026 | 6.87 | 7.01 | 6.60 | 6.65 | 6.65 | -4.86% | 257,293 |
| Aug 31, 2026 | 6.76 | 7.10 | 6.75 | 6.99 | 6.99 | 3.40% | 234,018 |
| Aug 28, 2026 | 7.16 | 7.18 | 6.71 | 6.76 | 6.76 | -5.72% | 170,366 |
| Aug 27, 2026 | 7.01 | 7.27 | 6.71 | 7.17 | 7.17 | 2.28% | 227,735 |
| Aug 26, 2026 | 7.30 | 7.30 | 6.83 | 7.01 | 7.01 | -2.64% | 329,488 |
| Aug 25, 2026 | 7.16 | 7.33 | 7.09 | 7.20 | 7.20 | 1.84% | 324,588 |
| Aug 24, 2026 | 7.13 | 7.71 | 6.81 | 7.07 | 7.07 | -3.02% | 413,857 |
| Aug 21, 2026 | 7.38 | 7.83 | 7.06 | 7.29 | 7.29 | -1.22% | 268,188 |
| Aug 20, 2026 | 7.64 | 7.77 | 7.24 | 7.38 | 7.38 | -2.77% | 279,141 |
| Aug 19, 2026 | 7.83 | 8.07 | 7.55 | 7.59 | 7.59 | -2.69% | 232,656 |
| Aug 18, 2026 | 7.54 | 7.99 | 7.34 | 7.80 | 7.80 | 2.36% | 190,977 |
| Aug 17, 2026 | 8.05 | 8.07 | 7.55 | 7.62 | 7.62 | -4.75% | 230,054 |
| Aug 14, 2026 | 7.80 | 8.11 | 7.63 | 8.00 | 8.00 | 2.04% | 209,839 |
| Aug 13, 2026 | 7.69 | 8.08 | 7.58 | 7.84 | 7.84 | 0.90% | 204,890 |
| Aug 12, 2026 | 7.93 | 8.06 | 7.51 | 7.77 | 7.77 | -0.89% | 241,483 |
| Aug 11, 2026 | 7.65 | 8.00 | 7.55 | 7.84 | 7.84 | 0.51% | 200,335 |
| Aug 10, 2026 | 7.77 | 7.99 | 7.30 | 7.80 | 7.80 | 0.39% | 299,730 |
| Aug 7, 2026 | 7.11 | 8.04 | 7.00 | 7.77 | 7.77 | 10.84% | 594,577 |
| Aug 6, 2026 | 6.59 | 7.14 | 6.50 | 7.01 | 7.01 | 4.32% | 339,653 |
| Aug 5, 2026 | 6.80 | 6.84 | 6.14 | 6.72 | 6.72 | 0.30% | 592,951 |
| Aug 4, 2026 | 6.33 | 6.95 | 6.26 | 6.70 | 6.70 | 8.59% | 508,748 |
| Aug 3, 2026 | 5.61 | 6.38 | 5.50 | 6.17 | 6.17 | 8.25% | 503,056 |
| Jul 31, 2026 | 5.80 | 6.58 | 5.39 | 5.70 | 5.70 | -1.21% | 2,147,890 |
| Jul 30, 2026 | 5.76 | 6.18 | 5.67 | 5.77 | 5.77 | 2.67% | 405,686 |
| Jul 29, 2026 | 5.68 | 5.89 | 5.51 | 5.62 | 5.62 | 3.31% | 395,334 |
| Jul 28, 2026 | 5.35 | 5.93 | 5.35 | 5.44 | 5.44 | -1.18% | 460,576 |
| Jul 27, 2026 | 5.30 | 5.70 | 5.30 | 5.51 | 5.51 | 2.13% | 206,803 |
| Jul 24, 2026 | 6.00 | 6.18 | 5.30 | 5.39 | 5.39 | -10.32% | 330,040 |
| Jul 23, 2026 | 6.53 | 6.84 | 5.97 | 6.01 | 6.01 | -7.68% | 406,115 |
| Jul 22, 2026 | 6.00 | 6.80 | 5.90 | 6.51 | 6.51 | 10.71% | 708,221 |
| Jul 21, 2026 | 5.49 | 6.03 | 5.49 | 5.88 | 5.88 | 8.69% | 558,309 |
| Jul 20, 2026 | 5.69 | 5.79 | 5.35 | 5.41 | 5.41 | -3.57% | 339,831 |
| Jul 17, 2026 | 5.24 | 5.82 | 5.14 | 5.61 | 5.61 | 2.37% | 344,423 |
| Jul 16, 2026 | 5.86 | 6.08 | 5.46 | 5.48 | 5.48 | -7.90% | 415,460 |
| Jul 15, 2026 | 6.49 | 6.75 | 5.83 | 5.95 | 5.95 | -4.95% | 353,226 |
| Jul 14, 2026 | 6.40 | 6.51 | 5.89 | 6.26 | 6.26 | -1.11% | 314,570 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.16 | 6.33 | 6.33 | -6.91% | 333,321 |
| Jul 10, 2026 | 7.04 | 7.20 | 6.61 | 6.80 | 6.80 | -3.68% | 384,657 |
| Jul 9, 2026 | 7.28 | 7.98 | 7.01 | 7.06 | 7.06 | -2.75% | 279,008 |
| Jul 8, 2026 | 7.30 | 7.33 | 6.96 | 7.26 | 7.26 | -2.02% | 264,606 |