Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
6.29
+0.04 (0.64%)
At close: Oct 6, 2026, 4:00 PM EDT
6.29
0.00 (0.00%)
After-hours: Oct 6, 2026, 7:30 PM EDT
Eagle Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.20 | 6.50 | 6.20 | 6.29 | 6.29 | 0.64% | 200,300 |
| Oct 5, 2026 | 5.92 | 6.25 | 5.88 | 6.25 | 6.25 | 5.40% | 139,387 |
| Oct 2, 2026 | 6.18 | 6.32 | 5.85 | 5.93 | 5.93 | -2.95% | 168,432 |
| Oct 1, 2026 | 6.31 | 6.37 | 6.06 | 6.11 | 6.11 | -3.93% | 141,894 |
| Sep 30, 2026 | 6.30 | 6.50 | 6.20 | 6.36 | 6.36 | 0.95% | 399,433 |
| Sep 29, 2026 | 6.35 | 6.44 | 6.14 | 6.30 | 6.30 | -0.47% | 124,869 |
| Sep 28, 2026 | 6.11 | 6.39 | 6.01 | 6.33 | 6.33 | 2.76% | 188,093 |
| Sep 25, 2026 | 6.14 | 6.29 | 6.10 | 6.16 | 6.16 | 0.82% | 187,193 |
| Sep 24, 2026 | 6.17 | 6.22 | 6.00 | 6.11 | 6.11 | -1.77% | 182,771 |
| Sep 23, 2026 | 6.35 | 6.35 | 6.05 | 6.22 | 6.22 | -2.51% | 142,920 |
| Sep 22, 2026 | 6.19 | 6.39 | 6.15 | 6.38 | 6.38 | 3.07% | 174,381 |
| Sep 21, 2026 | 6.20 | 6.55 | 6.00 | 6.19 | 6.19 | -1.43% | 344,102 |
| Sep 18, 2026 | 6.20 | 6.33 | 5.75 | 6.28 | 6.28 | 1.37% | 1,330,886 |
| Sep 17, 2026 | 6.35 | 6.53 | 6.12 | 6.20 | 6.20 | 0.24% | 187,759 |
| Sep 16, 2026 | 6.17 | 6.24 | 6.04 | 6.18 | 6.18 | 0.16% | 134,996 |
| Sep 15, 2026 | 6.38 | 6.38 | 5.89 | 6.17 | 6.17 | -0.16% | 238,543 |
| Sep 14, 2026 | 6.16 | 6.35 | 5.97 | 6.18 | 6.18 | -1.28% | 240,100 |
| Sep 11, 2026 | 6.46 | 6.53 | 6.12 | 6.26 | 6.26 | -2.49% | 241,774 |
| Sep 10, 2026 | 6.51 | 6.75 | 6.37 | 6.42 | 6.42 | -2.58% | 217,864 |
| Sep 9, 2026 | 6.62 | 6.82 | 6.44 | 6.59 | 6.59 | -0.90% | 234,619 |
| Sep 8, 2026 | 6.77 | 6.92 | 6.63 | 6.65 | 6.65 | -1.63% | 333,198 |
| Sep 4, 2026 | 6.80 | 6.84 | 6.68 | 6.76 | 6.76 | -0.59% | 184,830 |
| 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 |