NASDAQ : NUCL
Eagle Nuclear Energy Corp. — Price history
Financials · Asset Management · United States
Last price 4.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 134.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Nuclear Energy Corp. (NUCL) closed at 4.413 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.55 | 4.74 | 4.33 | 4.413 | 104,479 | -2.58% |
| 2026-10-30 | 4.75 | 4.755 | 4.46 | 4.53 | 181,105 | -3.41% |
| 2026-10-29 | 4.94 | 4.95 | 4.64 | 4.69 | 147,120 | -4.29% |
| 2026-10-28 | 4.78 | 4.9 | 4.68 | 4.9 | 162,584 | +3.16% |
| 2026-10-27 | 4.77 | 4.89 | 4.688 | 4.75 | 162,855 | +0.00% |
| 2026-10-26 | 4.8 | 4.9 | 4.58 | 4.75 | 197,521 | -0.63% |
| 2026-10-23 | 4.85 | 4.95 | 4.71 | 4.78 | 233,413 | -2.45% |
| 2026-10-22 | 4.98 | 5 | 4.835 | 4.9 | 166,772 | -1.21% |
| 2026-10-21 | 5.01 | 5.09 | 4.9 | 4.96 | 138,563 | -0.60% |
| 2026-10-20 | 4.9 | 5.04 | 4.79 | 4.99 | 145,784 | +1.22% |
| 2026-10-19 | 5.12 | 5.25 | 4.9 | 4.93 | 182,299 | -2.95% |
| 2026-10-16 | 5.2 | 5.24 | 4.95 | 5.08 | 196,616 | -2.31% |
| 2026-10-15 | 5.125 | 5.27 | 4.965 | 5.2 | 226,006 | -1.33% |
| 2026-10-14 | 5.4 | 5.52 | 5.23 | 5.27 | 221,103 | -3.66% |
| 2026-10-13 | 5.62 | 5.64 | 5.41 | 5.47 | 140,482 | -3.19% |
| 2026-10-12 | 5.69 | 5.75 | 5.63 | 5.65 | 96,672 | -1.40% |
| 2026-10-09 | 6.04 | 6.095 | 5.64 | 5.73 | 221,785 | -5.29% |
| 2026-10-08 | 6.11 | 6.12 | 5.86 | 6.05 | 209,873 | -0.98% |
| 2026-10-07 | 6.15 | 6.175 | 6.03 | 6.11 | 95,308 | -2.86% |
| 2026-10-06 | 6.2 | 6.5 | 6.198 | 6.29 | 200,547 | +0.64% |
| 2026-10-05 | 5.92 | 6.25 | 5.88 | 6.25 | 139,443 | +5.40% |
| 2026-10-02 | 6.18 | 6.32 | 5.85 | 5.93 | 169,034 | -2.95% |
| 2026-10-01 | 6.31 | 6.365 | 6.06 | 6.11 | 142,160 | -3.93% |
| 2026-09-30 | 6.3 | 6.5 | 6.2 | 6.36 | 399,436 | +0.95% |
| 2026-09-29 | 6.35 | 6.44 | 6.141 | 6.3 | 124,869 | -0.47% |
| 2026-09-28 | 6.11 | 6.39 | 6.01 | 6.33 | 188,093 | +2.76% |
| 2026-09-25 | 6.14 | 6.29 | 6.1 | 6.16 | 187,193 | +0.82% |
| 2026-09-24 | 6.17 | 6.22 | 6 | 6.11 | 182,771 | -1.77% |
| 2026-09-23 | 6.35 | 6.35 | 6.05 | 6.22 | 142,920 | -2.51% |
| 2026-09-22 | 6.19 | 6.39 | 6.15 | 6.38 | 174,381 | +3.07% |
| 2026-09-21 | 6.2 | 6.55 | 6.004 | 6.19 | 344,102 | -1.43% |
| 2026-09-18 | 6.2 | 6.33 | 5.75 | 6.28 | 1,330,886 | +1.37% |
| 2026-09-17 | 6.35 | 6.525 | 6.12 | 6.195 | 187,759 | +0.24% |
| 2026-09-16 | 6.17 | 6.236 | 6.04 | 6.18 | 134,996 | +0.16% |
| 2026-09-15 | 6.38 | 6.38 | 5.89 | 6.17 | 238,543 | -0.16% |
| 2026-09-14 | 6.16 | 6.35 | 5.97 | 6.18 | 240,100 | -1.28% |
| 2026-09-11 | 6.46 | 6.532 | 6.12 | 6.26 | 241,774 | -2.49% |
| 2026-09-10 | 6.51 | 6.75 | 6.37 | 6.42 | 217,864 | -2.58% |
| 2026-09-09 | 6.62 | 6.82 | 6.44 | 6.59 | 234,619 | -0.90% |
| 2026-09-08 | 6.77 | 6.92 | 6.63 | 6.65 | 333,198 | -1.63% |
| 2026-09-04 | 6.8 | 6.84 | 6.68 | 6.76 | 184,830 | -0.59% |
| 2026-09-03 | 6.95 | 6.97 | 6.62 | 6.8 | 268,945 | -2.16% |
| 2026-09-02 | 6.82 | 7.02 | 6.705 | 6.95 | 392,086 | +4.51% |
| 2026-09-01 | 6.87 | 7.01 | 6.6 | 6.65 | 257,293 | -4.86% |
| 2026-08-31 | 6.76 | 7.1 | 6.75 | 6.99 | 234,018 | +3.40% |
| 2026-08-28 | 7.16 | 7.175 | 6.71 | 6.76 | 170,366 | -5.72% |
| 2026-08-27 | 7.01 | 7.265 | 6.71 | 7.17 | 227,735 | +2.28% |
| 2026-08-26 | 7.3 | 7.3 | 6.83 | 7.01 | 329,488 | -2.64% |
| 2026-08-25 | 7.16 | 7.33 | 7.09 | 7.2 | 324,588 | +1.84% |
| 2026-08-24 | 7.13 | 7.71 | 6.81 | 7.07 | 413,857 | -3.02% |
| 2026-08-21 | 7.38 | 7.83 | 7.06 | 7.29 | 268,188 | -1.22% |
| 2026-08-20 | 7.64 | 7.77 | 7.236 | 7.38 | 279,141 | -2.77% |
| 2026-08-19 | 7.83 | 8.07 | 7.55 | 7.59 | 232,656 | -2.69% |
| 2026-08-18 | 7.54 | 7.988 | 7.34 | 7.8 | 190,977 | +2.36% |
| 2026-08-17 | 8.05 | 8.07 | 7.55 | 7.62 | 230,054 | -4.75% |
| 2026-08-14 | 7.8 | 8.11 | 7.626 | 8 | 209,839 | +2.04% |
| 2026-08-13 | 7.69 | 8.075 | 7.575 | 7.84 | 204,890 | +0.90% |
| 2026-08-12 | 7.93 | 8.06 | 7.51 | 7.77 | 241,483 | -0.89% |
| 2026-08-11 | 7.65 | 8.004 | 7.55 | 7.84 | 200,335 | +0.51% |
| 2026-08-10 | 7.77 | 7.99 | 7.296 | 7.8 | 299,730 | +0.39% |
| 2026-08-07 | 7.11 | 8.04 | 7 | 7.77 | 594,577 | +10.84% |
| 2026-08-06 | 6.59 | 7.14 | 6.5 | 7.01 | 339,653 | +4.32% |
| 2026-08-05 | 6.8 | 6.84 | 6.14 | 6.72 | 592,951 | +0.30% |
| 2026-08-04 | 6.33 | 6.953 | 6.26 | 6.7 | 508,748 | +8.59% |
| 2026-08-03 | 5.61 | 6.38 | 5.5 | 6.17 | 503,055 | +8.25% |
| 2026-07-31 | 5.8 | 6.58 | 5.39 | 5.7 | 2,147,890 | -1.21% |
| 2026-07-30 | 5.76 | 6.18 | 5.665 | 5.77 | 405,686 | +2.67% |
| 2026-07-29 | 5.68 | 5.89 | 5.51 | 5.62 | 395,334 | +3.31% |
| 2026-07-28 | 5.35 | 5.93 | 5.35 | 5.44 | 460,576 | -1.18% |
| 2026-07-27 | 5.3 | 5.695 | 5.3 | 5.505 | 206,803 | +2.13% |
| 2026-07-24 | 6 | 6.177 | 5.3 | 5.39 | 330,040 | -10.32% |
| 2026-07-23 | 6.53 | 6.835 | 5.97 | 6.01 | 406,115 | -7.68% |
| 2026-07-22 | 6 | 6.8 | 5.9 | 6.51 | 708,221 | +10.71% |
| 2026-07-21 | 5.49 | 6.029 | 5.49 | 5.88 | 558,309 | +8.69% |
| 2026-07-20 | 5.69 | 5.79 | 5.35 | 5.41 | 339,831 | -3.57% |
| 2026-07-17 | 5.24 | 5.815 | 5.14 | 5.61 | 344,423 | +2.37% |
| 2026-07-16 | 5.86 | 6.08 | 5.46 | 5.48 | 415,460 | -7.90% |
| 2026-07-15 | 6.49 | 6.749 | 5.83 | 5.95 | 353,226 | -4.95% |
| 2026-07-14 | 6.4 | 6.51 | 5.89 | 6.26 | 314,570 | -1.11% |
| 2026-07-13 | 6.8 | 6.8 | 6.16 | 6.33 | 333,321 | -6.91% |
| 2026-07-10 | 7.04 | 7.195 | 6.613 | 6.8 | 384,657 | -3.68% |
| 2026-07-09 | 7.28 | 7.98 | 7.01 | 7.06 | 279,008 | -2.75% |
| 2026-07-08 | 7.3 | 7.33 | 6.96 | 7.26 | 264,606 | -2.02% |
| 2026-07-07 | 7.79 | 7.9 | 7.18 | 7.41 | 286,215 | -5.84% |
| 2026-07-06 | 8.82 | 8.83 | 7.74 | 7.87 | 532,095 | -11.17% |
| 2026-07-02 | 9.51 | 9.73 | 8.7 | 8.86 | 328,684 | -7.32% |
| 2026-07-01 | 9.5 | 9.74 | 9.27 | 9.56 | 147,773 | -0.52% |
| 2026-06-30 | 9.55 | 9.78 | 9.52 | 9.61 | 133,785 | -0.10% |
| 2026-06-29 | 9.76 | 9.91 | 9.3 | 9.62 | 163,697 | -2.73% |
| 2026-06-26 | 9.97 | 10.367 | 9.65 | 9.89 | 181,353 | -1.20% |
| 2026-06-25 | 10.22 | 10.449 | 9.92 | 10.01 | 204,309 | +0.70% |
| 2026-06-24 | 11.67 | 11.77 | 9.75 | 9.94 | 640,025 | -14.09% |
| 2026-06-23 | 10.79 | 12.16 | 10.79 | 11.57 | 616,832 | +8.13% |
| 2026-06-22 | 10.81 | 11.25 | 10.42 | 10.7 | 485,935 | -4.89% |
| 2026-06-18 | 10.24 | 11.57 | 9.465 | 11.25 | 4,417,987 | +16.34% |
| 2026-06-17 | 9.64 | 9.99 | 9.392 | 9.67 | 320,738 | +2.55% |
| 2026-06-16 | 9.14 | 9.56 | 9.05 | 9.43 | 174,254 | +2.28% |
| 2026-06-15 | 9.51 | 10.025 | 9.15 | 9.22 | 328,786 | -5.24% |
| 2026-06-12 | 9.65 | 9.94 | 9.391 | 9.73 | 221,929 | +3.51% |
| 2026-06-11 | 9.01 | 9.48 | 8.7 | 9.4 | 169,411 | +2.96% |
| 2026-06-10 | 9.35 | 9.73 | 8.96 | 9.13 | 188,493 | -2.87% |
| 2026-06-09 | 9.98 | 10.058 | 9.26 | 9.4 | 168,848 | -5.05% |
| 2026-06-08 | 9.58 | 10.01 | 9.29 | 9.9 | 174,394 | +5.10% |
| 2026-06-05 | 9.95 | 9.95 | 9.3 | 9.42 | 319,797 | -7.10% |
| 2026-06-04 | 9.89 | 10.155 | 9.75 | 10.14 | 196,768 | +1.40% |
| 2026-06-03 | 10.16 | 10.38 | 9.8 | 10 | 334,982 | -1.28% |
| 2026-06-02 | 10.41 | 10.69 | 10.05 | 10.13 | 456,436 | -3.29% |
| 2026-06-01 | 10.5 | 10.91 | 10.3 | 10.475 | 322,359 | +3.92% |
| 2026-05-29 | 10.59 | 10.8 | 9.98 | 10.08 | 264,399 | -5.00% |
| 2026-05-28 | 10.02 | 10.83 | 9.76 | 10.61 | 450,174 | +4.84% |
| 2026-05-27 | 10.75 | 11.004 | 10.05 | 10.12 | 552,880 | -8.58% |
| 2026-05-26 | 12.23 | 12.23 | 10.76 | 11.07 | 451,922 | -7.36% |
| 2026-05-22 | 12.09 | 12.29 | 11.5 | 11.95 | 829,061 | +6.22% |
| 2026-05-21 | 9.85 | 11.29 | 9.67 | 11.25 | 731,903 | +12.05% |
| 2026-05-20 | 10.7 | 10.97 | 10.01 | 10.04 | 255,031 | -6.60% |
| 2026-05-19 | 10.26 | 10.988 | 10.1 | 10.75 | 180,221 | +4.27% |
| 2026-05-18 | 10.49 | 11.25 | 10.07 | 10.31 | 328,102 | -2.55% |
| 2026-05-15 | 10.53 | 10.8 | 10.271 | 10.58 | 191,930 | -2.58% |
| 2026-05-14 | 11.16 | 11.2 | 10.41 | 10.86 | 296,741 | +1.59% |
| 2026-05-13 | 10.42 | 11.2 | 10.182 | 10.69 | 387,676 | +3.38% |