Eagle Nuclear Energy Corp. (NUCL)
NASDAQ: NUCL · Real-Time Price · USD
9.89
-0.12 (-1.20%)
At close: Jun 26, 2026, 4:00 PM EDT
10.08
+0.19 (1.92%)
After-hours: Jun 26, 2026, 7:46 PM EDT
Eagle Nuclear Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.97 | 10.37 | 9.65 | 9.89 | 9.89 | -1.20% | 181,212 |
| Jun 25, 2026 | 10.22 | 10.45 | 9.92 | 10.01 | 10.01 | 0.70% | 202,732 |
| Jun 24, 2026 | 11.67 | 11.77 | 9.75 | 9.94 | 9.94 | -14.09% | 638,832 |
| Jun 23, 2026 | 10.79 | 12.16 | 10.79 | 11.57 | 11.57 | 8.13% | 616,179 |
| Jun 22, 2026 | 10.81 | 11.25 | 10.42 | 10.70 | 10.70 | -4.89% | 482,331 |
| Jun 18, 2026 | 10.24 | 11.57 | 9.47 | 11.25 | 11.25 | 16.34% | 4,416,073 |
| Jun 17, 2026 | 9.64 | 9.99 | 9.39 | 9.67 | 9.67 | 2.55% | 320,738 |
| Jun 16, 2026 | 9.14 | 9.56 | 9.05 | 9.43 | 9.43 | 2.28% | 174,254 |
| Jun 15, 2026 | 9.51 | 10.03 | 9.15 | 9.22 | 9.22 | -5.24% | 328,786 |
| Jun 12, 2026 | 9.65 | 9.94 | 9.39 | 9.73 | 9.73 | 3.51% | 221,929 |
| Jun 11, 2026 | 9.01 | 9.48 | 8.70 | 9.40 | 9.40 | 2.96% | 169,411 |
| Jun 10, 2026 | 9.35 | 9.73 | 8.96 | 9.13 | 9.13 | -2.87% | 188,493 |
| Jun 9, 2026 | 9.98 | 10.06 | 9.26 | 9.40 | 9.40 | -5.05% | 168,848 |
| Jun 8, 2026 | 9.58 | 10.01 | 9.29 | 9.90 | 9.90 | 5.10% | 174,394 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.30 | 9.42 | 9.42 | -7.10% | 319,797 |
| Jun 4, 2026 | 9.89 | 10.16 | 9.75 | 10.14 | 10.14 | 1.40% | 196,768 |
| Jun 3, 2026 | 10.16 | 10.38 | 9.80 | 10.00 | 10.00 | -1.28% | 334,982 |
| Jun 2, 2026 | 10.41 | 10.69 | 10.05 | 10.13 | 10.13 | -3.29% | 456,436 |
| Jun 1, 2026 | 10.50 | 10.91 | 10.30 | 10.48 | 10.48 | 3.92% | 322,359 |
| May 29, 2026 | 10.59 | 10.80 | 9.98 | 10.08 | 10.08 | -5.00% | 264,399 |
| May 28, 2026 | 10.02 | 10.83 | 9.76 | 10.61 | 10.61 | 4.84% | 450,174 |
| May 27, 2026 | 10.75 | 11.00 | 10.05 | 10.12 | 10.12 | -8.58% | 552,880 |
| May 26, 2026 | 12.23 | 12.23 | 10.76 | 11.07 | 11.07 | -7.36% | 451,922 |
| May 22, 2026 | 12.09 | 12.29 | 11.50 | 11.95 | 11.95 | 6.22% | 829,061 |
| May 21, 2026 | 9.85 | 11.29 | 9.67 | 11.25 | 11.25 | 12.05% | 731,903 |
| May 20, 2026 | 10.70 | 10.97 | 10.01 | 10.04 | 10.04 | -6.60% | 255,032 |
| May 19, 2026 | 10.26 | 10.99 | 10.10 | 10.75 | 10.75 | 4.27% | 180,221 |
| May 18, 2026 | 10.49 | 11.25 | 10.07 | 10.31 | 10.31 | -2.55% | 328,102 |
| May 15, 2026 | 10.53 | 10.80 | 10.27 | 10.58 | 10.58 | -2.58% | 191,930 |
| May 14, 2026 | 11.16 | 11.20 | 10.41 | 10.86 | 10.86 | 1.59% | 296,741 |
| May 13, 2026 | 10.42 | 11.20 | 10.18 | 10.69 | 10.69 | 3.38% | 387,676 |
| May 12, 2026 | 10.34 | 10.64 | 10.05 | 10.34 | 10.34 | -0.77% | 240,213 |
| May 11, 2026 | 9.70 | 10.66 | 9.27 | 10.42 | 10.42 | 7.64% | 318,733 |
| May 8, 2026 | 9.78 | 10.04 | 8.90 | 9.68 | 9.68 | -1.33% | 366,508 |
| May 7, 2026 | 9.10 | 10.10 | 8.83 | 9.81 | 9.81 | 7.21% | 423,592 |
| May 6, 2026 | 9.95 | 9.95 | 8.81 | 9.15 | 9.15 | -8.50% | 744,515 |
| May 5, 2026 | 10.89 | 11.32 | 9.89 | 10.00 | 10.00 | -8.68% | 421,167 |
| May 4, 2026 | 11.01 | 11.50 | 10.55 | 10.95 | 10.95 | -2.14% | 248,899 |
| May 1, 2026 | 11.38 | 11.71 | 10.88 | 11.19 | 11.19 | -1.41% | 297,018 |
| Apr 30, 2026 | 11.45 | 11.81 | 11.16 | 11.35 | 11.35 | 1.61% | 427,356 |
| Apr 29, 2026 | 11.23 | 11.56 | 10.21 | 11.17 | 11.17 | 4.10% | 376,674 |
| Apr 28, 2026 | 11.35 | 11.35 | 10.40 | 10.73 | 10.73 | -6.61% | 453,106 |
| 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 |