Eagle Nuclear Energy Corp. (NUCLW)
NASDAQ: NUCLW · Real-Time Price · USD · Warrants
0.8453
-0.0247 (-2.84%)
Aug 25, 2026, 11:29 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -5.74% | 109,126 |
| Aug 21, 2026 | 1.06 | 1.06 | 0.88 | 0.92 | 0.92 | -2.84% | 43,681 |
| Aug 20, 2026 | 1.01 | 1.03 | 0.92 | 0.95 | 0.95 | -5.00% | 42,258 |
| Aug 19, 2026 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 118,930 |
| Aug 18, 2026 | 1.01 | 1.08 | 1.00 | 1.04 | 1.04 | - | 160,426 |
| Aug 17, 2026 | 1.11 | 1.18 | 1.03 | 1.04 | 1.04 | -7.56% | 143,562 |
| Aug 14, 2026 | 1.05 | 1.19 | 1.05 | 1.13 | 1.13 | 2.27% | 197,094 |
| Aug 13, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 4.76% | 37,539 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 28,235 |
| Aug 11, 2026 | 1.09 | 1.14 | 1.00 | 1.10 | 1.10 | - | 157,460 |
| Aug 10, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | -2.66% | 74,199 |
| Aug 7, 2026 | 0.99 | 1.25 | 0.99 | 1.13 | 1.13 | 14.15% | 655,330 |
| Aug 6, 2026 | 0.96 | 1.08 | 0.95 | 0.99 | 0.99 | -2.95% | 241,100 |
| Aug 5, 2026 | 1.03 | 1.03 | 0.87 | 1.02 | 1.02 | 4.09% | 184,982 |
| Aug 4, 2026 | 0.88 | 1.02 | 0.82 | 0.98 | 0.98 | 20.99% | 207,741 |
| Aug 3, 2026 | 0.95 | 0.95 | 0.81 | 0.81 | 0.81 | -7.95% | 58,051 |
| Jul 31, 2026 | 0.79 | 0.98 | 0.70 | 0.88 | 0.88 | 17.33% | 138,192 |
| Jul 30, 2026 | 0.64 | 0.84 | 0.64 | 0.75 | 0.75 | 4.17% | 243,371 |
| Jul 29, 2026 | 0.72 | 0.84 | 0.68 | 0.72 | 0.72 | -5.70% | 185,551 |
| Jul 28, 2026 | 0.88 | 0.92 | 0.64 | 0.76 | 0.76 | -12.37% | 326,348 |
| Jul 27, 2026 | 0.91 | 0.95 | 0.82 | 0.87 | 0.87 | -0.99% | 150,298 |
| Jul 24, 2026 | 1.03 | 1.03 | 0.85 | 0.88 | 0.88 | -7.37% | 80,972 |
| Jul 23, 2026 | 0.99 | 1.02 | 0.91 | 0.95 | 0.95 | - | 408,290 |
| Jul 22, 2026 | 0.95 | 1.04 | 0.90 | 0.95 | 0.95 | 7.34% | 609,518 |
| Jul 21, 2026 | 0.91 | 0.95 | 0.86 | 0.89 | 0.89 | 2.90% | 233,073 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.85 | 0.86 | 0.86 | -10.41% | 213,537 |
| Jul 17, 2026 | 0.98 | 1.05 | 0.91 | 0.96 | 0.96 | 5.96% | 95,138 |
| Jul 16, 2026 | 0.93 | 1.00 | 0.90 | 0.91 | 0.91 | -8.94% | 35,465 |
| Jul 15, 2026 | 1.12 | 1.12 | 0.91 | 1.00 | 1.00 | -1.49% | 109,146 |
| Jul 14, 2026 | 1.00 | 1.12 | 0.97 | 1.01 | 1.01 | -0.98% | 183,387 |
| Jul 13, 2026 | 1.10 | 1.15 | 0.97 | 1.02 | 1.02 | -8.93% | 143,102 |
| Jul 10, 2026 | 1.20 | 1.24 | 1.09 | 1.12 | 1.12 | -7.44% | 144,835 |
| Jul 9, 2026 | 1.27 | 1.45 | 1.20 | 1.21 | 1.21 | -3.20% | 66,581 |
| Jul 8, 2026 | 1.35 | 1.36 | 1.25 | 1.25 | 1.25 | -9.42% | 210,693 |
| Jul 7, 2026 | 1.41 | 1.42 | 1.32 | 1.38 | 1.38 | 3.76% | 188,934 |
| Jul 6, 2026 | 1.51 | 1.51 | 1.30 | 1.33 | 1.33 | -6.67% | 74,126 |
| Jul 2, 2026 | 1.50 | 1.56 | 1.41 | 1.43 | 1.43 | -1.72% | 37,721 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | - | 156,144 |
| Jun 30, 2026 | 1.49 | 1.54 | 1.45 | 1.45 | 1.45 | - | 43,873 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.33% | 91,817 |
| Jun 26, 2026 | 1.57 | 1.62 | 1.45 | 1.50 | 1.50 | 0.33% | 176,334 |
| Jun 25, 2026 | 1.44 | 1.60 | 1.44 | 1.50 | 1.50 | 0.34% | 67,137 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.47 | 1.49 | 1.49 | -17.22% | 444,096 |
| Jun 23, 2026 | 1.60 | 1.83 | 1.60 | 1.80 | 1.80 | 12.50% | 301,081 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.56 | 1.60 | 1.60 | -6.43% | 127,270 |
| Jun 18, 2026 | 1.65 | 1.85 | 1.49 | 1.71 | 1.71 | 8.92% | 515,389 |
| Jun 17, 2026 | 1.54 | 1.70 | 1.50 | 1.57 | 1.57 | 4.67% | 199,271 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.45 | 1.50 | 1.50 | 2.04% | 26,523 |
| Jun 15, 2026 | 1.46 | 1.59 | 1.43 | 1.47 | 1.47 | -2.65% | 48,371 |
| Jun 12, 2026 | 1.43 | 1.70 | 1.43 | 1.51 | 1.51 | 0.67% | 207,358 |