Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
10.73
-0.76 (-6.61%)
At close: Apr 28, 2026, 4:00 PM EDT
11.00
+0.27 (2.52%)
Pre-market: Apr 29, 2026, 8:37 AM EDT
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 | 10.73 | 10.73 | -6.61% | 450,498 |
| Apr 27, 2026 | 12.62 | 12.85 | 11.45 | 11.49 | 11.49 | -12.22% | 594,189 |
| Apr 24, 2026 | 13.85 | 14.22 | 12.30 | 13.09 | 13.09 | -0.91% | 1,022,565 |
| Apr 23, 2026 | 13.48 | 13.85 | 12.62 | 13.21 | 13.21 | 6.02% | 998,401 |
| Apr 22, 2026 | 10.94 | 13.00 | 10.87 | 12.46 | 12.46 | 17.55% | 798,620 |
| Apr 21, 2026 | 11.26 | 11.27 | 10.04 | 10.60 | 10.60 | -3.20% | 536,211 |
| Apr 20, 2026 | 11.15 | 12.10 | 10.66 | 10.95 | 10.95 | -2.32% | 603,723 |
| Apr 17, 2026 | 12.79 | 12.98 | 10.61 | 11.21 | 11.21 | -8.11% | 1,315,883 |
| Apr 16, 2026 | 10.25 | 13.23 | 10.05 | 12.20 | 12.20 | 28.15% | 2,395,446 |
| Apr 15, 2026 | 8.50 | 9.60 | 8.50 | 9.52 | 9.52 | 10.96% | 694,068 |
| Apr 14, 2026 | 8.88 | 9.25 | 8.49 | 8.58 | 8.58 | -1.83% | 373,065 |
| Apr 13, 2026 | 8.65 | 9.00 | 8.26 | 8.74 | 8.74 | 1.51% | 313,802 |
| Apr 10, 2026 | 8.47 | 8.96 | 8.34 | 8.61 | 8.61 | 2.26% | 398,021 |
| Apr 9, 2026 | 7.25 | 8.44 | 7.15 | 8.42 | 8.42 | 16.14% | 503,344 |
| Apr 8, 2026 | 7.15 | 7.33 | 6.86 | 7.25 | 7.25 | 1.54% | 173,884 |
| Apr 7, 2026 | 7.18 | 7.19 | 6.90 | 7.14 | 7.14 | -0.21% | 97,431 |
| Apr 6, 2026 | 7.49 | 7.80 | 7.07 | 7.16 | 7.16 | -0.35% | 221,793 |
| Apr 2, 2026 | 7.55 | 7.90 | 7.10 | 7.18 | 7.18 | -6.51% | 207,290 |
| Apr 1, 2026 | 7.78 | 8.22 | 7.33 | 7.68 | 7.68 | - | 438,152 |
| Mar 31, 2026 | 6.48 | 7.83 | 6.44 | 7.68 | 7.68 | 18.52% | 764,729 |
| Mar 30, 2026 | 6.78 | 7.00 | 5.82 | 6.48 | 6.48 | -2.70% | 271,740 |
| Mar 27, 2026 | 6.80 | 7.10 | 6.22 | 6.66 | 6.66 | 0.45% | 273,844 |
| Mar 26, 2026 | 7.27 | 7.43 | 6.54 | 6.63 | 6.63 | -9.55% | 286,734 |
| Mar 25, 2026 | 7.30 | 7.77 | 7.01 | 7.33 | 7.33 | 5.77% | 688,989 |
| 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 |
| 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 |