Eagle Nuclear Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.61	0.61	0.61	0.60	-	-	600
Sep 25, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	35,943
Sep 24, 2026	0.61	0.66	0.61	0.61	0.61	-3.17%	8,385
Sep 23, 2026	0.67	0.68	0.62	0.63	0.63	-5.97%	47,076
Sep 22, 2026	0.70	0.70	0.66	0.67	0.67	2.73%	60,657
Sep 21, 2026	0.80	0.80	0.65	0.65	0.65	-6.82%	210,519
Sep 18, 2026	0.80	0.80	0.61	0.70	0.70	-4.12%	213,621
Sep 17, 2026	0.80	0.80	0.70	0.73	0.73	9.77%	129,875
Sep 16, 2026	0.67	0.67	0.67	0.67	0.67	-	21,360
Sep 15, 2026	0.67	0.67	0.67	0.67	0.67	-3.62%	2,783
Sep 14, 2026	0.67	0.70	0.66	0.69	0.69	4.55%	16,745
Sep 11, 2026	0.68	0.70	0.65	0.66	0.66	-5.71%	16,801
Sep 10, 2026	0.70	0.70	0.66	0.70	0.70	0.09%	37,078
Sep 9, 2026	0.74	0.74	0.63	0.70	0.70	-2.38%	41,839
Sep 8, 2026	0.70	0.72	0.70	0.72	0.72	-4.15%	15,308
Sep 4, 2026	0.75	0.75	0.69	0.75	0.75	3.82%	53,616
Sep 3, 2026	0.79	0.79	0.72	0.72	0.72	-4.00%	10,200
Sep 2, 2026	0.71	0.83	0.71	0.75	0.75	7.14%	187,919
Sep 1, 2026	0.81	0.81	0.64	0.70	0.70	-12.50%	35,393
Aug 31, 2026	0.75	0.84	0.70	0.80	0.80	-3.60%	65,489
Aug 28, 2026	0.78	0.83	0.67	0.83	0.83	13.68%	83,966
Aug 27, 2026	0.74	0.77	0.72	0.73	0.73	-3.95%	51,495
Aug 26, 2026	0.89	0.89	0.72	0.76	0.76	-11.63%	151,304
Aug 25, 2026	0.93	0.95	0.85	0.86	0.86	-1.15%	207,264
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