Eagle Nuclear Energy Corp. (NUCLW)
NASDAQ: NUCLW · Real-Time Price · USD · Warrants
1.120
-0.090 (-7.44%)
At close: Jul 10, 2026, 4:00 PM EDT
1.110
-0.010 (-0.89%)
After-hours: Jul 10, 2026, 4:01 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.47 | 1.56 | 1.39 | 1.50 | 1.50 | 1.35% | 71,176 |
| Jun 10, 2026 | 1.69 | 1.69 | 1.48 | 1.48 | 1.48 | -3.27% | 55,700 |
| Jun 9, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 63,048 |
| Jun 8, 2026 | 1.59 | 1.70 | 1.46 | 1.59 | 1.59 | - | 76,159 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -9.40% | 70,798 |
| Jun 4, 2026 | 1.75 | 1.76 | 1.63 | 1.76 | 1.76 | 6.36% | 137,821 |
| Jun 3, 2026 | 1.75 | 1.89 | 1.63 | 1.65 | 1.65 | -2.94% | 79,646 |
| Jun 2, 2026 | 1.96 | 1.96 | 1.66 | 1.70 | 1.70 | -2.86% | 72,272 |
| Jun 1, 2026 | 1.83 | 2.01 | 1.74 | 1.75 | 1.75 | - | 154,314 |
| May 29, 2026 | 2.11 | 2.11 | 1.63 | 1.75 | 1.75 | 5.42% | 235,272 |
| May 28, 2026 | 1.93 | 1.93 | 1.66 | 1.66 | 1.66 | -2.35% | 354,244 |
| May 27, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -6.08% | 74,545 |
| May 26, 2026 | 2.15 | 2.15 | 1.79 | 1.81 | 1.81 | -10.62% | 85,542 |
| May 22, 2026 | 2.07 | 2.22 | 1.93 | 2.03 | 2.03 | 9.46% | 650,306 |
| May 21, 2026 | 1.50 | 2.04 | 1.39 | 1.85 | 1.85 | 17.83% | 783,042 |
| May 20, 2026 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -2.48% | 112,904 |
| May 19, 2026 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | - | 255,481 |
| May 18, 2026 | 1.60 | 1.74 | 1.56 | 1.61 | 1.61 | 0.63% | 265,282 |
| May 15, 2026 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -1.85% | 103,303 |
| May 14, 2026 | 1.64 | 1.75 | 1.63 | 1.63 | 1.63 | -2.97% | 142,033 |
| May 13, 2026 | 1.65 | 1.76 | 1.63 | 1.68 | 1.68 | 0.90% | 386,474 |
| May 12, 2026 | 1.77 | 1.77 | 1.58 | 1.67 | 1.67 | -2.63% | 177,856 |
| May 11, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -2.84% | 306,493 |
| May 8, 2026 | 1.86 | 1.93 | 1.74 | 1.76 | 1.76 | -2.22% | 200,821 |
| May 7, 2026 | 1.90 | 2.09 | 1.80 | 1.80 | 1.80 | - | 159,725 |
| May 6, 2026 | 1.82 | 2.00 | 1.68 | 1.80 | 1.80 | -6.25% | 200,076 |
| May 5, 2026 | 2.15 | 2.15 | 1.82 | 1.92 | 1.92 | -9.00% | 108,005 |
| May 4, 2026 | 2.23 | 2.25 | 2.11 | 2.11 | 2.11 | -4.09% | 74,723 |
| May 1, 2026 | 2.40 | 2.44 | 2.18 | 2.20 | 2.20 | -4.35% | 189,503 |
| Apr 30, 2026 | 2.40 | 2.61 | 2.27 | 2.30 | 2.30 | - | 196,788 |
| Apr 29, 2026 | 2.15 | 2.45 | 2.10 | 2.30 | 2.30 | 9.00% | 262,774 |