Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
4.750
-0.030 (-0.63%)
At close: Oct 26, 2026, 4:00 PM EDT
4.760
+0.010 (0.21%)
After-hours: Oct 26, 2026, 7:57 PM EDT
Eagle Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.80 | 4.90 | 4.58 | 4.75 | 4.75 | -0.63% | 197,445 |
| Oct 23, 2026 | 4.85 | 4.95 | 4.71 | 4.78 | 4.78 | -2.45% | 233,413 |
| Oct 22, 2026 | 4.98 | 5.00 | 4.84 | 4.90 | 4.90 | -1.21% | 166,772 |
| Oct 21, 2026 | 5.01 | 5.09 | 4.90 | 4.96 | 4.96 | -0.60% | 138,563 |
| Oct 20, 2026 | 4.90 | 5.04 | 4.79 | 4.99 | 4.99 | 1.22% | 145,784 |
| Oct 19, 2026 | 5.12 | 5.25 | 4.90 | 4.93 | 4.93 | -2.95% | 182,299 |
| Oct 16, 2026 | 5.20 | 5.24 | 4.95 | 5.08 | 5.08 | -2.31% | 196,616 |
| Oct 15, 2026 | 5.13 | 5.27 | 4.97 | 5.20 | 5.20 | -1.33% | 226,006 |
| Oct 14, 2026 | 5.40 | 5.52 | 5.23 | 5.27 | 5.27 | -3.66% | 221,103 |
| Oct 13, 2026 | 5.62 | 5.64 | 5.41 | 5.47 | 5.47 | -3.19% | 140,482 |
| Oct 12, 2026 | 5.69 | 5.75 | 5.63 | 5.65 | 5.65 | -1.40% | 96,672 |
| Oct 9, 2026 | 6.04 | 6.10 | 5.64 | 5.73 | 5.73 | -5.29% | 221,785 |
| Oct 8, 2026 | 6.11 | 6.12 | 5.86 | 6.05 | 6.05 | -0.98% | 209,873 |
| Oct 7, 2026 | 6.15 | 6.18 | 6.03 | 6.11 | 6.11 | -2.86% | 95,308 |
| Oct 6, 2026 | 6.20 | 6.50 | 6.20 | 6.29 | 6.29 | 0.64% | 200,547 |
| Oct 5, 2026 | 5.92 | 6.25 | 5.88 | 6.25 | 6.25 | 5.40% | 139,443 |
| Oct 2, 2026 | 6.18 | 6.32 | 5.85 | 5.93 | 5.93 | -2.95% | 169,034 |
| Oct 1, 2026 | 6.31 | 6.37 | 6.06 | 6.11 | 6.11 | -3.93% | 142,160 |
| Sep 30, 2026 | 6.30 | 6.50 | 6.20 | 6.36 | 6.36 | 0.95% | 399,436 |
| 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 |