Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
7.01
+0.29 (4.32%)
At close: Aug 6, 2026, 4:00 PM EDT
7.05
+0.04 (0.57%)
After-hours: Aug 6, 2026, 7:47 PM EDT
Eagle Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.59 | 7.14 | 6.50 | 7.01 | 7.01 | 4.32% | 338,882 |
| Aug 5, 2026 | 6.80 | 6.84 | 6.14 | 6.72 | 6.72 | 0.30% | 591,196 |
| Aug 4, 2026 | 6.33 | 6.95 | 6.26 | 6.70 | 6.70 | 8.59% | 507,958 |
| 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 |
| Jul 7, 2026 | 7.79 | 7.90 | 7.18 | 7.41 | 7.41 | -5.84% | 286,215 |
| Jul 6, 2026 | 8.82 | 8.83 | 7.74 | 7.87 | 7.87 | -11.17% | 532,095 |
| Jul 2, 2026 | 9.51 | 9.73 | 8.70 | 8.86 | 8.86 | -7.32% | 328,684 |
| Jul 1, 2026 | 9.50 | 9.74 | 9.27 | 9.56 | 9.56 | -0.52% | 147,773 |
| Jun 30, 2026 | 9.55 | 9.78 | 9.52 | 9.61 | 9.61 | -0.10% | 133,785 |
| Jun 29, 2026 | 9.76 | 9.91 | 9.30 | 9.62 | 9.62 | -2.73% | 163,697 |
| Jun 26, 2026 | 9.97 | 10.37 | 9.65 | 9.89 | 9.89 | -1.20% | 181,353 |
| Jun 25, 2026 | 10.22 | 10.45 | 9.92 | 10.01 | 10.01 | 0.70% | 204,309 |
| Jun 24, 2026 | 11.67 | 11.77 | 9.75 | 9.94 | 9.94 | -14.09% | 640,025 |
| Jun 23, 2026 | 10.79 | 12.16 | 10.79 | 11.57 | 11.57 | 8.13% | 616,832 |
| Jun 22, 2026 | 10.81 | 11.25 | 10.42 | 10.70 | 10.70 | -4.89% | 485,935 |
| Jun 18, 2026 | 10.24 | 11.57 | 9.47 | 11.25 | 11.25 | 16.34% | 4,417,987 |
| Jun 17, 2026 | 9.64 | 9.99 | 9.39 | 9.67 | 9.67 | 2.55% | 320,738 |
| Jun 16, 2026 | 9.14 | 9.56 | 9.05 | 9.43 | 9.43 | 2.28% | 174,254 |
| Jun 15, 2026 | 9.51 | 10.03 | 9.15 | 9.22 | 9.22 | -5.24% | 328,786 |
| Jun 12, 2026 | 9.65 | 9.94 | 9.39 | 9.73 | 9.73 | 3.51% | 221,929 |
| Jun 11, 2026 | 9.01 | 9.48 | 8.70 | 9.40 | 9.40 | 2.96% | 169,411 |
| Jun 10, 2026 | 9.35 | 9.73 | 8.96 | 9.13 | 9.13 | -2.87% | 188,493 |
| Jun 9, 2026 | 9.98 | 10.06 | 9.26 | 9.40 | 9.40 | -5.05% | 168,848 |
| Jun 8, 2026 | 9.58 | 10.01 | 9.29 | 9.90 | 9.90 | 5.10% | 174,394 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.30 | 9.42 | 9.42 | -7.10% | 319,797 |
| Jun 4, 2026 | 9.89 | 10.16 | 9.75 | 10.14 | 10.14 | 1.40% | 196,768 |
| Jun 3, 2026 | 10.16 | 10.38 | 9.80 | 10.00 | 10.00 | -1.28% | 334,982 |
| Jun 2, 2026 | 10.41 | 10.69 | 10.05 | 10.13 | 10.13 | -3.29% | 456,436 |
| Jun 1, 2026 | 10.50 | 10.91 | 10.30 | 10.48 | 10.48 | 3.92% | 322,359 |
| May 29, 2026 | 10.59 | 10.80 | 9.98 | 10.08 | 10.08 | -5.00% | 264,399 |
| May 28, 2026 | 10.02 | 10.83 | 9.76 | 10.61 | 10.61 | 4.84% | 450,174 |
| May 27, 2026 | 10.75 | 11.00 | 10.05 | 10.12 | 10.12 | -8.58% | 552,880 |