Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
10.60
-0.89 (-7.75%)
Apr 28, 2026, 2:51 PM EDT - Market open
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.35 | 11.35 | 10.40 | 10.61 | - | -7.66% | 379,576 |
| Apr 27, 2026 | 12.62 | 12.85 | 11.45 | 11.49 | 11.49 | -12.22% | 592,145 |
| Apr 24, 2026 | 13.85 | 14.22 | 12.30 | 13.09 | 13.09 | -0.91% | 1,002,308 |
| Apr 23, 2026 | 13.48 | 13.85 | 12.62 | 13.21 | 13.21 | 6.02% | 989,968 |
| Apr 22, 2026 | 10.94 | 13.00 | 10.87 | 12.46 | 12.46 | 17.55% | 766,641 |
| Apr 21, 2026 | 11.26 | 11.27 | 10.04 | 10.60 | 10.60 | -3.20% | 530,578 |
| Apr 20, 2026 | 11.15 | 12.10 | 10.66 | 10.95 | 10.95 | -2.32% | 599,290 |
| Apr 17, 2026 | 12.79 | 12.98 | 10.61 | 11.21 | 11.21 | -8.11% | 1,305,322 |
| Apr 16, 2026 | 10.25 | 13.23 | 10.05 | 12.20 | 12.20 | 28.15% | 2,368,003 |
| Apr 15, 2026 | 8.50 | 9.60 | 8.50 | 9.52 | 9.52 | 10.96% | 671,235 |
| Apr 14, 2026 | 8.88 | 9.25 | 8.49 | 8.58 | 8.58 | -1.83% | 372,529 |
| Apr 13, 2026 | 8.65 | 9.00 | 8.26 | 8.74 | 8.74 | 1.51% | 309,985 |
| Apr 10, 2026 | 8.47 | 8.96 | 8.34 | 8.61 | 8.61 | 2.26% | 394,913 |
| Apr 9, 2026 | 7.25 | 8.44 | 7.15 | 8.42 | 8.42 | 16.14% | 500,947 |
| Apr 8, 2026 | 7.15 | 7.33 | 6.86 | 7.25 | 7.25 | 1.54% | 173,585 |
| Apr 7, 2026 | 7.18 | 7.19 | 6.90 | 7.14 | 7.14 | -0.21% | 95,560 |
| Apr 6, 2026 | 7.49 | 7.80 | 7.07 | 7.16 | 7.16 | -0.35% | 221,001 |
| Apr 2, 2026 | 7.55 | 7.90 | 7.10 | 7.18 | 7.18 | -6.51% | 199,160 |
| Apr 1, 2026 | 7.78 | 8.22 | 7.33 | 7.68 | 7.68 | - | 432,489 |
| Mar 31, 2026 | 6.48 | 7.83 | 6.44 | 7.68 | 7.68 | 18.52% | 753,263 |
| Mar 30, 2026 | 6.78 | 7.00 | 5.82 | 6.48 | 6.48 | -2.70% | 271,605 |
| Mar 27, 2026 | 6.80 | 7.10 | 6.22 | 6.66 | 6.66 | 0.45% | 273,795 |
| Mar 26, 2026 | 7.27 | 7.43 | 6.54 | 6.63 | 6.63 | -9.55% | 272,457 |
| Mar 25, 2026 | 7.30 | 7.77 | 7.01 | 7.33 | 7.33 | 5.77% | 688,684 |
| Mar 24, 2026 | 5.15 | 6.95 | 5.14 | 6.93 | 6.93 | 35.09% | 947,118 |
| Mar 23, 2026 | 5.93 | 5.93 | 5.11 | 5.13 | 5.13 | -11.25% | 180,442 |
| Mar 20, 2026 | 5.16 | 5.86 | 5.13 | 5.78 | 5.78 | 11.58% | 278,027 |
| Mar 19, 2026 | 4.99 | 5.59 | 4.75 | 5.18 | 5.18 | 4.44% | 322,252 |
| Mar 18, 2026 | 4.80 | 5.34 | 4.63 | 4.96 | 4.96 | 2.69% | 194,152 |
| 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% | 229,660 |
| Mar 13, 2026 | 5.45 | 5.91 | 5.40 | 5.55 | 5.55 | 3.93% | 206,316 |
| Mar 12, 2026 | 5.60 | 5.61 | 5.11 | 5.34 | 5.34 | -5.82% | 113,513 |
| Mar 11, 2026 | 6.35 | 6.35 | 5.26 | 5.67 | 5.67 | -6.90% | 358,400 |
| Mar 10, 2026 | 5.58 | 6.35 | 5.51 | 6.09 | 6.09 | 12.99% | 461,598 |
| Mar 9, 2026 | 5.00 | 5.41 | 4.92 | 5.39 | 5.39 | 6.31% | 143,605 |
| Mar 6, 2026 | 5.15 | 5.29 | 5.00 | 5.07 | 5.07 | -2.12% | 83,052 |
| Mar 5, 2026 | 5.20 | 5.30 | 4.91 | 5.18 | 5.18 | -1.15% | 130,740 |
| Mar 4, 2026 | 5.79 | 5.98 | 5.12 | 5.24 | 5.24 | -9.19% | 187,985 |
| Mar 3, 2026 | 5.85 | 5.87 | 5.02 | 5.77 | 5.77 | -1.03% | 309,815 |
| Mar 2, 2026 | 4.81 | 5.95 | 4.67 | 5.83 | 5.83 | 21.08% | 617,267 |
| 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 |