Eagle Nuclear Energy Corp. NUCL
NASDAQ · United States · Utilities
$6.21-0.16 (-2.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.20 | -2.44% | $6.31 | $6.36 | $6.16 | 27.94K |
| 2026-09-30 | $6.36 | +0.95% | $6.30 | $6.50 | $6.20 | 399.40K |
| 2026-09-29 | $6.30 | -0.47% | $6.35 | $6.44 | $6.14 | 124.90K |
| 2026-09-28 | $6.33 | +2.76% | $6.11 | $6.39 | $6.01 | 188.10K |
| 2026-09-25 | $6.16 | +0.82% | $6.14 | $6.29 | $6.10 | 187.20K |
| 2026-09-24 | $6.11 | -1.77% | $6.17 | $6.22 | $6.00 | 182.80K |
| 2026-09-23 | $6.22 | -2.51% | $6.35 | $6.35 | $6.05 | 142.90K |
| 2026-09-22 | $6.38 | +3.07% | $6.19 | $6.39 | $6.15 | 174.00K |
| 2026-09-21 | $6.19 | -1.43% | $6.20 | $6.55 | $6.00 | 343.80K |
| 2026-09-18 | $6.28 | +1.29% | $6.20 | $6.33 | $5.75 | 1.33M |
| 2026-09-17 | $6.20 | +0.32% | $6.35 | $6.53 | $6.12 | 187.70K |
| 2026-09-16 | $6.18 | +0.16% | $6.17 | $6.24 | $6.04 | 134.90K |
| 2026-09-15 | $6.17 | -0.16% | $6.38 | $6.38 | $5.89 | 238.30K |
| 2026-09-14 | $6.18 | -1.28% | $6.16 | $6.35 | $5.97 | 240.10K |
| 2026-09-11 | $6.26 | -2.49% | $6.46 | $6.53 | $6.12 | 241.00K |
| 2026-09-10 | $6.42 | -2.58% | $6.51 | $6.75 | $6.37 | 217.60K |
| 2026-09-09 | $6.59 | -0.90% | $6.62 | $6.82 | $6.44 | 234.60K |
| 2026-09-08 | $6.65 | -1.63% | $6.77 | $6.92 | $6.63 | 332.20K |
| 2026-09-04 | $6.76 | -0.59% | $6.80 | $6.84 | $6.68 | 184.80K |
| 2026-09-03 | $6.80 | -2.16% | $6.95 | $6.97 | $6.62 | 268.70K |
| 2026-09-02 | $6.95 | +4.51% | $6.82 | $7.02 | $6.71 | 391.80K |
| 2026-09-01 | $6.65 | -4.86% | $6.87 | $7.01 | $6.60 | 256.90K |
| 2026-08-31 | $6.99 | +3.40% | $6.76 | $7.10 | $6.75 | 233.90K |
| 2026-08-28 | $6.76 | -5.72% | $7.16 | $7.18 | $6.71 | 170.20K |
| 2026-08-27 | $7.17 | +2.28% | $7.01 | $7.27 | $6.71 | 227.70K |
| 2026-08-26 | $7.01 | -2.64% | $7.30 | $7.30 | $6.83 | 329.00K |
| 2026-08-25 | $7.20 | +1.84% | $7.16 | $7.33 | $7.09 | 324.50K |
| 2026-08-24 | $7.07 | -3.02% | $7.13 | $7.71 | $6.81 | 413.80K |
| 2026-08-21 | $7.29 | -1.22% | $7.38 | $7.83 | $7.06 | 267.60K |
| 2026-08-20 | $7.38 | -2.77% | $7.64 | $7.77 | $7.24 | 279.10K |
| 2026-08-19 | $7.59 | -2.69% | $7.83 | $8.07 | $7.55 | 232.70K |
| 2026-08-18 | $7.80 | +2.36% | $7.54 | $7.99 | $7.34 | 190.80K |
| 2026-08-17 | $7.62 | -4.75% | $8.05 | $8.07 | $7.55 | 230.10K |
| 2026-08-14 | $8.00 | +2.04% | $7.80 | $8.11 | $7.63 | 209.80K |
| 2026-08-13 | $7.84 | +0.90% | $7.69 | $8.08 | $7.58 | 204.80K |
| 2026-08-12 | $7.77 | -0.89% | $7.93 | $8.06 | $7.51 | 241.50K |
| 2026-08-11 | $7.84 | +0.51% | $7.65 | $8.00 | $7.55 | 200.30K |
| 2026-08-10 | $7.80 | +0.39% | $7.77 | $7.99 | $7.30 | 299.70K |
| 2026-08-07 | $7.77 | +10.84% | $7.11 | $8.04 | $7.00 | 594.60K |
| 2026-08-06 | $7.01 | +4.32% | $6.59 | $7.14 | $6.50 | 339.60K |
| 2026-08-05 | $6.72 | +0.30% | $6.80 | $6.84 | $6.14 | 593.00K |
| 2026-08-04 | $6.70 | +8.59% | $6.33 | $6.95 | $6.26 | 508.70K |
| 2026-08-03 | $6.17 | +8.25% | $5.61 | $6.38 | $5.50 | 502.90K |
| 2026-07-31 | $5.70 | -1.21% | $5.80 | $6.58 | $5.39 | 2.15M |
| 2026-07-30 | $5.77 | +2.67% | $5.76 | $6.18 | $5.67 | 405.40K |
| 2026-07-29 | $5.62 | +3.31% | $5.68 | $5.89 | $5.51 | 394.90K |
| 2026-07-28 | $5.44 | -1.27% | $5.35 | $5.93 | $5.35 | 459.50K |
| 2026-07-27 | $5.51 | +2.23% | $5.30 | $5.70 | $5.30 | 206.30K |
| 2026-07-24 | $5.39 | -10.32% | $6.00 | $6.18 | $5.30 | 329.80K |
| 2026-07-23 | $6.01 | -7.68% | $6.53 | $6.83 | $5.97 | 405.80K |
| 2026-07-22 | $6.51 | +10.71% | $6.00 | $6.80 | $5.90 | 708.20K |
| 2026-07-21 | $5.88 | +8.69% | $5.49 | $6.03 | $5.49 | 558.30K |
| 2026-07-20 | $5.41 | -3.57% | $5.69 | $5.79 | $5.35 | 339.60K |
| 2026-07-17 | $5.61 | +2.37% | $5.24 | $5.82 | $5.14 | 344.40K |
| 2026-07-16 | $5.48 | -7.90% | $5.86 | $6.08 | $5.46 | 415.40K |
| 2026-07-15 | $5.95 | -4.95% | $6.49 | $6.75 | $5.83 | 353.20K |
| 2026-07-14 | $6.26 | -1.11% | $6.40 | $6.51 | $5.89 | 314.60K |
| 2026-07-13 | $6.33 | -6.91% | $6.80 | $6.80 | $6.16 | 333.30K |
| 2026-07-10 | $6.80 | -3.68% | $7.04 | $7.20 | $6.61 | 384.70K |
| 2026-07-09 | $7.06 | -2.75% | $7.28 | $7.98 | $7.01 | 278.70K |
| 2026-07-08 | $7.26 | -2.02% | $7.30 | $7.33 | $6.96 | 264.60K |
| 2026-07-07 | $7.41 | -5.84% | $7.79 | $7.90 | $7.18 | 286.00K |
| 2026-07-06 | $7.87 | -11.17% | $8.82 | $8.83 | $7.74 | 531.90K |
| 2026-07-02 | $8.86 | -7.32% | $9.51 | $9.73 | $8.70 | 328.40K |
| 2026-07-01 | $9.56 | -0.52% | $9.50 | $9.74 | $9.27 | 147.40K |
| 2026-06-30 | $9.61 | -0.10% | $9.55 | $9.78 | $9.52 | 133.70K |
| 2026-06-29 | $9.62 | -2.73% | $9.76 | $9.91 | $9.30 | 163.60K |
| 2026-06-26 | $9.89 | -1.20% | $9.97 | $10.37 | $9.65 | 181.30K |
| 2026-06-25 | $10.01 | +0.70% | $10.22 | $10.45 | $9.92 | 204.30K |
| 2026-06-24 | $9.94 | -14.09% | $11.67 | $11.77 | $9.75 | 640.00K |
| 2026-06-23 | $11.57 | +8.13% | $10.79 | $12.16 | $10.79 | 616.60K |
| 2026-06-22 | $10.70 | -4.89% | $10.81 | $11.25 | $10.42 | 485.90K |
| 2026-06-18 | $11.25 | +16.34% | $10.24 | $11.57 | $9.47 | 4.42M |
| 2026-06-17 | $9.67 | +2.55% | $9.64 | $9.99 | $9.39 | 320.30K |
| 2026-06-16 | $9.43 | +2.28% | $9.14 | $9.56 | $9.05 | 174.30K |
| 2026-06-15 | $9.22 | -5.24% | $9.51 | $10.03 | $9.15 | 328.40K |
| 2026-06-12 | $9.73 | +3.51% | $9.65 | $9.94 | $9.39 | 221.90K |
| 2026-06-11 | $9.40 | +2.96% | $9.01 | $9.48 | $8.70 | 169.40K |
| 2026-06-10 | $9.13 | -2.87% | $9.35 | $9.73 | $8.96 | 188.50K |
| 2026-06-09 | $9.40 | -5.05% | $9.98 | $10.06 | $9.26 | 168.80K |
| 2026-06-08 | $9.90 | +5.10% | $9.58 | $10.01 | $9.29 | 174.40K |
| 2026-06-05 | $9.42 | -7.10% | $9.95 | $9.95 | $9.30 | 319.80K |
| 2026-06-04 | $10.14 | +1.40% | $9.89 | $10.16 | $9.75 | 196.80K |
| 2026-06-03 | $10.00 | -1.28% | $10.16 | $10.38 | $9.80 | 335.00K |
| 2026-06-02 | $10.13 | -3.34% | $10.41 | $10.69 | $10.05 | 456.40K |
| 2026-06-01 | $10.48 | +3.97% | $10.50 | $10.91 | $10.30 | 322.40K |
| 2026-05-29 | $10.08 | -5.00% | $10.59 | $10.80 | $9.98 | 261.30K |
| 2026-05-28 | $10.61 | +4.84% | $10.02 | $10.83 | $9.76 | 449.60K |
| 2026-05-27 | $10.12 | -8.58% | $10.75 | $11.00 | $10.05 | 547.50K |
| 2026-05-26 | $11.07 | -7.36% | $12.23 | $12.23 | $10.76 | 451.00K |