Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
5.07
-0.11 (-2.12%)
At close: Mar 6, 2026, 4:00 PM EST
5.06
-0.01 (-0.20%)
After-hours: Mar 6, 2026, 7:59 PM EST
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.15 | 5.29 | 5.00 | 5.07 | 5.07 | -2.12% | 78,984 |
| Mar 5, 2026 | 5.20 | 5.30 | 4.91 | 5.18 | 5.18 | -1.15% | 130,076 |
| Mar 4, 2026 | 5.79 | 5.98 | 5.12 | 5.24 | 5.24 | -9.19% | 185,160 |
| Mar 3, 2026 | 5.85 | 5.87 | 5.02 | 5.77 | 5.77 | -1.03% | 300,400 |
| Mar 2, 2026 | 4.81 | 5.95 | 4.67 | 5.83 | 5.83 | 21.08% | 606,140 |
| 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 |
| Feb 13, 2026 | 11.91 | 11.96 | 11.91 | 11.96 | 11.96 | 0.42% | 1,798 |
| Feb 12, 2026 | 11.91 | 11.91 | 11.90 | 11.91 | 11.91 | -0.15% | 8,421 |
| Feb 11, 2026 | 11.91 | 11.93 | 11.90 | 11.93 | 11.93 | -0.52% | 29,258 |
| Feb 10, 2026 | 11.94 | 12.09 | 11.92 | 11.99 | 11.99 | 0.67% | 10,311 |
| Feb 9, 2026 | 11.98 | 12.01 | 11.91 | 11.91 | 11.91 | -0.42% | 24,712 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -0.17% | 3,408 |
| Feb 5, 2026 | 11.98 | 12.00 | 11.98 | 11.98 | 11.98 | - | 1,257 |
| Feb 4, 2026 | 11.96 | 12.01 | 11.96 | 11.98 | 11.98 | -0.17% | 1,286 |
| Feb 3, 2026 | 12.01 | 12.01 | 11.98 | 12.00 | 12.00 | - | 3,057 |
| Feb 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.74% | 24,867 |
| Jan 30, 2026 | 12.05 | 12.13 | 12.00 | 12.09 | 12.09 | 0.75% | 12,262 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.97 | 12.00 | 12.00 | -0.58% | 11,784 |
| Jan 28, 2026 | 12.21 | 12.21 | 12.01 | 12.07 | 12.07 | 0.58% | 2,944 |
| Jan 27, 2026 | 12.13 | 12.13 | 12.00 | 12.00 | 12.00 | -0.26% | 4,026 |
| Jan 26, 2026 | 11.99 | 12.11 | 11.99 | 12.03 | 12.03 | -0.16% | 3,566 |
| Jan 23, 2026 | 12.00 | 12.28 | 11.99 | 12.05 | 12.05 | 0.42% | 8,926 |
| Jan 22, 2026 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -0.83% | 15,817 |
| Jan 21, 2026 | 11.92 | 12.38 | 11.92 | 12.10 | 12.10 | 0.83% | 22,831 |
| Jan 20, 2026 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 4,380 |
| Jan 16, 2026 | 11.92 | 11.99 | 11.92 | 11.95 | 11.95 | -0.04% | 1,597 |
| Jan 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | -0.04% | 519 |
| Jan 14, 2026 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 0.14% | 788 |
| Jan 13, 2026 | 11.90 | 11.96 | 11.90 | 11.94 | 11.94 | 0.53% | 6,167 |
| Jan 12, 2026 | 11.88 | 11.96 | 11.88 | 11.88 | 11.88 | -0.49% | 1,251 |
| Jan 9, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 0.33% | 929 |
| Jan 7, 2026 | 11.90 | 11.91 | 11.88 | 11.90 | 11.90 | 0.17% | 17,989 |
| Jan 6, 2026 | 11.88 | 11.90 | 11.88 | 11.88 | 11.88 | -0.17% | 6,623 |
| Jan 5, 2026 | 11.91 | 11.91 | 11.88 | 11.90 | 11.90 | -0.08% | 11,632 |
| Jan 2, 2026 | 11.90 | 11.91 | 11.88 | 11.91 | 11.91 | 0.34% | 2,339 |
| Dec 31, 2025 | 11.91 | 11.91 | 11.87 | 11.87 | 11.87 | -0.25% | 9,708 |
| Dec 30, 2025 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | -0.08% | 9,716 |
| Dec 29, 2025 | 11.90 | 11.97 | 11.90 | 11.91 | 11.91 | 0.42% | 4,834 |
| Dec 26, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 1,705 |
| Dec 24, 2025 | 11.90 | 11.91 | 11.86 | 11.86 | 11.86 | - | 2,583 |
| Dec 23, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.71% | 501 |
| Dec 22, 2025 | 11.85 | 11.99 | 11.85 | 11.95 | 11.94 | 0.38% | 4,107 |
| Dec 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 419 |
| Dec 18, 2025 | 11.90 | 11.94 | 11.90 | 11.90 | 11.90 | - | 6,301 |
| Dec 17, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 1,988 |
| Dec 16, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.08% | 7,358 |
| Dec 15, 2025 | 11.95 | 11.95 | 11.89 | 11.89 | 11.89 | 0.08% | 5,163 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | -0.17% | 2,891 |
| Dec 11, 2025 | 11.90 | 11.93 | 11.89 | 11.90 | 11.90 | - | 3,814 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,581 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2,255 |
| Dec 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,826 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 38,125 |
| Dec 4, 2025 | 11.93 | 11.93 | 11.90 | 11.90 | 11.90 | - | 1,645 |
| Dec 3, 2025 | 11.92 | 11.92 | 11.90 | 11.90 | 11.90 | - | 361 |
| Dec 2, 2025 | 11.97 | 11.97 | 11.90 | 11.90 | 11.90 | -0.25% | 31,141 |
| Dec 1, 2025 | 11.90 | 11.93 | 11.85 | 11.93 | 11.93 | -0.10% | 22,918 |
| Nov 28, 2025 | 11.90 | 11.94 | 11.89 | 11.94 | 11.94 | 0.35% | 1,513 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 1,046 |
| Nov 25, 2025 | 11.95 | 11.95 | 11.92 | 11.95 | 11.95 | 0.03% | 5,897 |
| Nov 24, 2025 | 11.98 | 11.98 | 11.90 | 11.95 | 11.95 | 0.81% | 14,287 |
| Nov 21, 2025 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | -0.42% | 52,837 |
| Nov 20, 2025 | 12.00 | 12.00 | 11.87 | 11.90 | 11.90 | -0.42% | 36,579 |
| Nov 19, 2025 | 11.91 | 12.20 | 11.91 | 11.95 | 11.95 | -0.17% | 45,985 |
| Nov 18, 2025 | 12.00 | 12.01 | 11.91 | 11.97 | 11.97 | -0.40% | 23,741 |
| Nov 17, 2025 | 12.10 | 12.30 | 11.93 | 12.02 | 12.02 | -0.27% | 78,845 |
| Nov 14, 2025 | 12.14 | 12.14 | 12.03 | 12.05 | 12.05 | -0.41% | 3,828 |
| Nov 13, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 30,586 |
| Nov 12, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | - | 10,114 |
| Nov 11, 2025 | 12.17 | 12.17 | 12.10 | 12.10 | 12.10 | -0.39% | 8,780 |
| Nov 10, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | -0.02% | 13,693 |
| Nov 7, 2025 | 12.10 | 12.18 | 12.10 | 12.15 | 12.15 | 0.33% | 32,281 |
| Nov 6, 2025 | 12.20 | 12.20 | 12.10 | 12.11 | 12.11 | -0.33% | 4,966 |
| Nov 5, 2025 | 12.07 | 12.20 | 12.07 | 12.15 | 12.15 | 0.83% | 24,829 |
| Nov 4, 2025 | 12.00 | 12.07 | 12.00 | 12.05 | 12.05 | -0.41% | 14,734 |
| Nov 3, 2025 | 12.17 | 12.20 | 12.00 | 12.10 | 12.10 | -0.41% | 134,440 |
| Oct 31, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | -0.59% | 16,472 |
| Oct 30, 2025 | 12.17 | 12.38 | 12.17 | 12.22 | 12.22 | 0.34% | 21,523 |
| Oct 29, 2025 | 12.15 | 12.25 | 12.15 | 12.18 | 12.18 | -0.49% | 8,355 |
| Oct 28, 2025 | 12.29 | 12.34 | 12.24 | 12.24 | 12.24 | -0.75% | 6,296 |
| Oct 27, 2025 | 12.15 | 12.49 | 12.15 | 12.33 | 12.33 | 0.68% | 7,937 |
| Oct 24, 2025 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 0.33% | 10,000 |
| Oct 23, 2025 | 12.30 | 12.70 | 12.21 | 12.21 | 12.21 | -0.08% | 110,606 |
| Oct 22, 2025 | 12.00 | 12.48 | 11.96 | 12.22 | 12.22 | 1.83% | 215,201 |
| Oct 21, 2025 | 11.00 | 12.25 | 6.00 | 12.00 | 12.00 | -5.51% | 41,758 |
| Oct 20, 2025 | 13.51 | 13.58 | 12.56 | 12.70 | 12.70 | -8.30% | 254,172 |
| Oct 17, 2025 | 14.08 | 14.18 | 13.70 | 13.85 | 13.85 | -1.84% | 104,415 |
| Oct 16, 2025 | 14.25 | 14.25 | 13.88 | 14.11 | 14.11 | -0.63% | 105,828 |
| Oct 15, 2025 | 14.78 | 14.78 | 13.79 | 14.20 | 14.20 | 0.64% | 377,399 |
| Oct 14, 2025 | 12.90 | 14.80 | 12.70 | 14.11 | 14.11 | 11.28% | 547,364 |
| Oct 13, 2025 | 12.52 | 12.70 | 12.18 | 12.68 | 12.68 | 2.34% | 179,539 |
| Oct 10, 2025 | 12.19 | 12.70 | 12.19 | 12.39 | 12.39 | 1.31% | 260,902 |