NasdaqCM - Nasdaq Real Time Price
USD
Eagle Nuclear Energy Corp. (NUCL)
4.4000
-0.1300
(-2.87%)
At close: November 2 at 4:00:01 PM EST
4.4000
0.0000
(0.00%)
After hours: November 2 at 4:00:13 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
4.5500 | 4.7400 | 4.3300 | 4.4000 | 4.4000 | 139,700 |
|
Oct 30, 2026
|
4.7500 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 180,300 |
|
Oct 29, 2026
|
4.9400 | 4.9500 | 4.6400 | 4.6900 | 4.6900 | 147,100 |
|
Oct 28, 2026
|
4.7800 | 4.9000 | 4.6800 | 4.9000 | 4.9000 | 162,600 |
|
Oct 27, 2026
|
4.7700 | 4.8900 | 4.6900 | 4.7500 | 4.7500 | 162,800 |
|
Oct 26, 2026
|
4.8000 | 4.9000 | 4.5800 | 4.7500 | 4.7500 | 197,400 |
|
Oct 23, 2026
|
4.8500 | 4.9500 | 4.7100 | 4.7800 | 4.7800 | 233,300 |
|
Oct 22, 2026
|
4.9800 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 166,500 |
|
Oct 21, 2026
|
5.0100 | 5.0900 | 4.9000 | 4.9600 | 4.9600 | 138,500 |
|
Oct 20, 2026
|
4.9000 | 5.0400 | 4.7900 | 4.9900 | 4.9900 | 145,400 |
|
Oct 19, 2026
|
5.1200 | 5.2500 | 4.9000 | 4.9300 | 4.9300 | 182,300 |
|
Oct 16, 2026
|
5.2000 | 5.2400 | 4.9500 | 5.0800 | 5.0800 | 196,500 |
|
Oct 15, 2026
|
5.1300 | 5.2700 | 4.9700 | 5.2000 | 5.2000 | 225,900 |
|
Oct 14, 2026
|
5.4000 | 5.5200 | 5.2300 | 5.2700 | 5.2700 | 214,800 |
|
Oct 13, 2026
|
5.6200 | 5.6400 | 5.4100 | 5.4700 | 5.4700 | 140,500 |
|
Oct 12, 2026
|
5.6900 | 5.7500 | 5.6300 | 5.6500 | 5.6500 | 96,600 |
|
Oct 9, 2026
|
6.0400 | 6.1000 | 5.6400 | 5.7300 | 5.7300 | 221,800 |
|
Oct 8, 2026
|
6.1100 | 6.1200 | 5.8600 | 6.0500 | 6.0500 | 209,900 |
|
Oct 7, 2026
|
6.1500 | 6.1800 | 6.0300 | 6.1100 | 6.1100 | 95,300 |
|
Oct 6, 2026
|
6.2000 | 6.5000 | 6.2000 | 6.2900 | 6.2900 | 200,400 |
|
Oct 5, 2026
|
5.9200 | 6.2500 | 5.8800 | 6.2500 | 6.2500 | 139,400 |
|
Oct 2, 2026
|
6.1800 | 6.3200 | 5.8500 | 5.9300 | 5.9300 | 169,000 |
|
Oct 1, 2026
|
6.3100 | 6.3700 | 6.0600 | 6.1100 | 6.1100 | 142,100 |
|
Sep 30, 2026
|
6.3000 | 6.5000 | 6.2000 | 6.3600 | 6.3600 | 399,400 |
|
Sep 29, 2026
|
6.3500 | 6.4400 | 6.1400 | 6.3000 | 6.3000 | 124,900 |
|
Sep 28, 2026
|
6.1100 | 6.3900 | 6.0100 | 6.3300 | 6.3300 | 188,100 |
|
Sep 25, 2026
|
6.1400 | 6.2900 | 6.1000 | 6.1600 | 6.1600 | 187,200 |
|
Sep 24, 2026
|
6.1700 | 6.2200 | 6.0000 | 6.1100 | 6.1100 | 182,800 |
|
Sep 23, 2026
|
6.3500 | 6.3500 | 6.0500 | 6.2200 | 6.2200 | 142,900 |
|
Sep 22, 2026
|
6.1900 | 6.3900 | 6.1500 | 6.3800 | 6.3800 | 174,000 |
|
Sep 21, 2026
|
6.2000 | 6.5500 | 6.0000 | 6.1900 | 6.1900 | 343,800 |
|
Sep 18, 2026
|
6.2000 | 6.3300 | 5.7500 | 6.2800 | 6.2800 | 1,330,800 |
|
Sep 17, 2026
|
6.3500 | 6.5300 | 6.1200 | 6.2000 | 6.2000 | 187,700 |
|
Sep 16, 2026
|
6.1700 | 6.2400 | 6.0400 | 6.1800 | 6.1800 | 134,900 |
|
Sep 15, 2026
|
6.3800 | 6.3800 | 5.8900 | 6.1700 | 6.1700 | 238,300 |
|
Sep 14, 2026
|
6.1600 | 6.3500 | 5.9700 | 6.1800 | 6.1800 | 240,100 |
|
Sep 11, 2026
|
6.4600 | 6.5300 | 6.1200 | 6.2600 | 6.2600 | 241,000 |
|
Sep 10, 2026
|
6.5100 | 6.7500 | 6.3700 | 6.4200 | 6.4200 | 217,600 |
|
Sep 9, 2026
|
6.6200 | 6.8200 | 6.4400 | 6.5900 | 6.5900 | 234,600 |
|
Sep 8, 2026
|
6.7700 | 6.9200 | 6.6300 | 6.6500 | 6.6500 | 332,200 |
|
Sep 4, 2026
|
6.8000 | 6.8400 | 6.6800 | 6.7600 | 6.7600 | 184,800 |
|
Sep 3, 2026
|
6.9500 | 6.9700 | 6.6200 | 6.8000 | 6.8000 | 268,700 |
|
Sep 2, 2026
|
6.8200 | 7.0200 | 6.7100 | 6.9500 | 6.9500 | 391,800 |
|
Sep 1, 2026
|
6.8700 | 7.0100 | 6.6000 | 6.6500 | 6.6500 | 256,900 |
|
Aug 31, 2026
|
6.7600 | 7.1000 | 6.7500 | 6.9900 | 6.9900 | 233,900 |
|
Aug 28, 2026
|
7.1600 | 7.1800 | 6.7100 | 6.7600 | 6.7600 | 170,200 |
|
Aug 27, 2026
|
7.0100 | 7.2700 | 6.7100 | 7.1700 | 7.1700 | 227,700 |
|
Aug 26, 2026
|
7.3000 | 7.3000 | 6.8300 | 7.0100 | 7.0100 | 329,000 |
|
Aug 25, 2026
|
7.1600 | 7.3300 | 7.0900 | 7.2000 | 7.2000 | 324,500 |
|
Aug 24, 2026
|
7.1300 | 7.7100 | 6.8100 | 7.0700 | 7.0700 | 413,800 |
|
Aug 21, 2026
|
7.3800 | 7.8300 | 7.0600 | 7.2900 | 7.2900 | 267,600 |
|
Aug 20, 2026
|
7.6400 | 7.7700 | 7.2400 | 7.3800 | 7.3800 | 279,100 |
|
Aug 19, 2026
|
7.8300 | 8.0700 | 7.5500 | 7.5900 | 7.5900 | 232,700 |
|
Aug 18, 2026
|
7.5400 | 7.9900 | 7.3400 | 7.8000 | 7.8000 | 190,800 |
|
Aug 17, 2026
|
8.0500 | 8.0700 | 7.5500 | 7.6200 | 7.6200 | 230,100 |
|
Aug 14, 2026
|
7.8000 | 8.1100 | 7.6300 | 8.0000 | 8.0000 | 209,800 |
|
Aug 13, 2026
|
7.6900 | 8.0800 | 7.5800 | 7.8400 | 7.8400 | 204,800 |
|
Aug 12, 2026
|
7.9300 | 8.0600 | 7.5100 | 7.7700 | 7.7700 | 241,500 |
|
Aug 11, 2026
|
7.6500 | 8.0000 | 7.5500 | 7.8400 | 7.8400 | 200,300 |
|
Aug 10, 2026
|
7.7700 | 7.9900 | 7.3000 | 7.8000 | 7.8000 | 299,700 |
|
Aug 7, 2026
|
7.1100 | 8.0400 | 7.0000 | 7.7700 | 7.7700 | 594,600 |
|
Aug 6, 2026
|
6.5900 | 7.1400 | 6.5000 | 7.0100 | 7.0100 | 339,600 |
|
Aug 5, 2026
|
6.8000 | 6.8400 | 6.1400 | 6.7200 | 6.7200 | 593,000 |
|
Aug 4, 2026
|
6.3300 | 6.9500 | 6.2600 | 6.7000 | 6.7000 | 508,700 |
|
Aug 3, 2026
|
5.6100 | 6.3800 | 5.5000 | 6.1700 | 6.1700 | 502,900 |
|
Jul 31, 2026
|
5.8000 | 6.5800 | 5.3900 | 5.7000 | 5.7000 | 2,147,900 |
|
Jul 30, 2026
|
5.7600 | 6.1800 | 5.6700 | 5.7700 | 5.7700 | 405,400 |
|
Jul 29, 2026
|
5.6800 | 5.8900 | 5.5100 | 5.6200 | 5.6200 | 394,900 |
|
Jul 28, 2026
|
5.3500 | 5.9300 | 5.3500 | 5.4400 | 5.4400 | 459,500 |
|
Jul 27, 2026
|
5.3000 | 5.7000 | 5.3000 | 5.5100 | 5.5100 | 206,300 |
|
Jul 24, 2026
|
6.0000 | 6.1800 | 5.3000 | 5.3900 | 5.3900 | 329,800 |
|
Jul 23, 2026
|
6.5300 | 6.8300 | 5.9700 | 6.0100 | 6.0100 | 405,800 |
|
Jul 22, 2026
|
6.0000 | 6.8000 | 5.9000 | 6.5100 | 6.5100 | 708,200 |
|
Jul 21, 2026
|
5.4900 | 6.0300 | 5.4900 | 5.8800 | 5.8800 | 558,300 |
|
Jul 20, 2026
|
5.6900 | 5.7900 | 5.3500 | 5.4100 | 5.4100 | 339,600 |
|
Jul 17, 2026
|
5.2400 | 5.8200 | 5.1400 | 5.6100 | 5.6100 | 344,400 |
|
Jul 16, 2026
|
5.8600 | 6.0800 | 5.4600 | 5.4800 | 5.4800 | 415,400 |
|
Jul 15, 2026
|
6.4900 | 6.7500 | 5.8300 | 5.9500 | 5.9500 | 353,200 |
|
Jul 14, 2026
|
6.4000 | 6.5100 | 5.8900 | 6.2600 | 6.2600 | 314,600 |
|
Jul 13, 2026
|
6.8000 | 6.8000 | 6.1600 | 6.3300 | 6.3300 | 333,300 |
|
Jul 10, 2026
|
7.0400 | 7.2000 | 6.6100 | 6.8000 | 6.8000 | 384,700 |
|
Jul 9, 2026
|
7.2800 | 7.9800 | 7.0100 | 7.0600 | 7.0600 | 278,700 |
|
Jul 8, 2026
|
7.3000 | 7.3300 | 6.9600 | 7.2600 | 7.2600 | 264,600 |
|
Jul 7, 2026
|
7.7900 | 7.9000 | 7.1800 | 7.4100 | 7.4100 | 286,000 |
|
Jul 6, 2026
|
8.8200 | 8.8300 | 7.7400 | 7.8700 | 7.8700 | 531,900 |
|
Jul 2, 2026
|
9.5100 | 9.7300 | 8.7000 | 8.8600 | 8.8600 | 328,400 |
|
Jul 1, 2026
|
9.5000 | 9.7400 | 9.2700 | 9.5600 | 9.5600 | 147,400 |
|
Jun 30, 2026
|
9.5500 | 9.7800 | 9.5200 | 9.6100 | 9.6100 | 133,700 |
|
Jun 29, 2026
|
9.7600 | 9.9100 | 9.3000 | 9.6200 | 9.6200 | 163,600 |
|
Jun 26, 2026
|
9.9700 | 10.3700 | 9.6500 | 9.8900 | 9.8900 | 181,300 |
|
Jun 25, 2026
|
10.2200 | 10.4500 | 9.9200 | 10.0100 | 10.0100 | 204,300 |
|
Jun 24, 2026
|
11.6700 | 11.7700 | 9.7500 | 9.9400 | 9.9400 | 640,000 |
|
Jun 23, 2026
|
10.7900 | 12.1600 | 10.7900 | 11.5700 | 11.5700 | 616,600 |
|
Jun 22, 2026
|
10.8100 | 11.2500 | 10.4200 | 10.7000 | 10.7000 | 485,900 |
|
Jun 18, 2026
|
10.2400 | 11.5700 | 9.4700 | 11.2500 | 11.2500 | 4,418,000 |
|
Jun 17, 2026
|
9.6400 | 9.9900 | 9.3900 | 9.6700 | 9.6700 | 320,300 |
|
Jun 16, 2026
|
9.1400 | 9.5600 | 9.0500 | 9.4300 | 9.4300 | 174,300 |
|
Jun 15, 2026
|
9.5100 | 10.0300 | 9.1500 | 9.2200 | 9.2200 | 328,400 |
|
Jun 12, 2026
|
9.6500 | 9.9400 | 9.3900 | 9.7300 | 9.7300 | 221,900 |
|
Jun 11, 2026
|
9.0100 | 9.4800 | 8.7000 | 9.4000 | 9.4000 | 169,400 |
|
Jun 10, 2026
|
9.3500 | 9.7300 | 8.9600 | 9.1300 | 9.1300 | 188,500 |
|
Jun 9, 2026
|
9.9800 | 10.0600 | 9.2600 | 9.4000 | 9.4000 | 168,800 |
|
Jun 8, 2026
|
9.5800 | 10.0100 | 9.2900 | 9.9000 | 9.9000 | 174,400 |
|
Jun 5, 2026
|
9.9500 | 9.9500 | 9.3000 | 9.4200 | 9.4200 | 319,800 |
|
Jun 4, 2026
|
9.8900 | 10.1600 | 9.7500 | 10.1400 | 10.1400 | 196,800 |
|
Jun 3, 2026
|
10.1600 | 10.3800 | 9.8000 | 10.0000 | 10.0000 | 335,000 |
|
Jun 2, 2026
|
10.4100 | 10.6900 | 10.0500 | 10.1300 | 10.1300 | 456,400 |
|
Jun 1, 2026
|
10.5000 | 10.9100 | 10.3000 | 10.4800 | 10.4800 | 322,400 |
|
May 29, 2026
|
10.5900 | 10.8000 | 9.9800 | 10.0800 | 10.0800 | 261,300 |
|
May 28, 2026
|
10.0200 | 10.8300 | 9.7600 | 10.6100 | 10.6100 | 449,600 |
|
May 27, 2026
|
10.7500 | 11.0000 | 10.0500 | 10.1200 | 10.1200 | 547,500 |
|
May 26, 2026
|
12.2300 | 12.2300 | 10.7600 | 11.0700 | 11.0700 | 451,000 |
|
May 22, 2026
|
12.0900 | 12.2900 | 11.5000 | 11.9500 | 11.9500 | 829,000 |
|
May 21, 2026
|
9.8500 | 11.2900 | 9.6700 | 11.2500 | 11.2500 | 731,900 |
|
May 20, 2026
|
10.7000 | 10.9700 | 10.0100 | 10.0400 | 10.0400 | 254,900 |
|
May 19, 2026
|
10.2600 | 10.9900 | 10.1000 | 10.7500 | 10.7500 | 180,200 |
|
May 18, 2026
|
10.4900 | 11.2500 | 10.0700 | 10.3100 | 10.3100 | 327,900 |
|
May 15, 2026
|
10.5300 | 10.8000 | 10.2700 | 10.5800 | 10.5800 | 191,700 |
|
May 14, 2026
|
11.1600 | 11.2000 | 10.4100 | 10.8600 | 10.8600 | 296,700 |
|
May 13, 2026
|
10.4200 | 11.2000 | 10.1800 | 10.6900 | 10.6900 | 387,700 |
|
May 12, 2026
|
10.3400 | 10.6400 | 10.0500 | 10.3400 | 10.3400 | 240,200 |
|
May 11, 2026
|
9.7000 | 10.6600 | 9.2700 | 10.4200 | 10.4200 | 318,700 |
|
May 8, 2026
|
9.7800 | 10.0400 | 8.9000 | 9.6800 | 9.6800 | 366,300 |
|
May 7, 2026
|
9.1000 | 10.1000 | 8.8300 | 9.8100 | 9.8100 | 423,600 |
|
May 6, 2026
|
9.9500 | 9.9500 | 8.8100 | 9.1500 | 9.1500 | 744,500 |
|
May 5, 2026
|
10.8900 | 11.3200 | 9.8900 | 10.0000 | 10.0000 | 421,200 |
|
May 4, 2026
|
11.0100 | 11.5000 | 10.5500 | 10.9500 | 10.9500 | 248,500 |
|
May 1, 2026
|
11.3800 | 11.7100 | 10.8800 | 11.1900 | 11.1900 | 297,000 |
|
Apr 30, 2026
|
11.4500 | 11.8100 | 11.1600 | 11.3500 | 11.3500 | 427,400 |
|
Apr 29, 2026
|
11.2300 | 11.5600 | 10.2100 | 11.1700 | 11.1700 | 376,700 |
|
Apr 28, 2026
|
11.3500 | 11.3500 | 10.4000 | 10.7300 | 10.7300 | 453,100 |
|
Apr 27, 2026
|
12.6200 | 12.8500 | 11.4500 | 11.4900 | 11.4900 | 594,200 |
|
Apr 24, 2026
|
13.8500 | 14.2200 | 12.3000 | 13.0900 | 13.0900 | 1,022,600 |
|
Apr 23, 2026
|
13.4800 | 13.8500 | 12.6200 | 13.2100 | 13.2100 | 998,400 |
|
Apr 22, 2026
|
10.9400 | 13.0000 | 10.8700 | 12.4600 | 12.4600 | 798,600 |
|
Apr 21, 2026
|
11.2600 | 11.2700 | 10.0400 | 10.6000 | 10.6000 | 536,200 |
|
Apr 20, 2026
|
11.1500 | 12.1000 | 10.6600 | 10.9500 | 10.9500 | 603,700 |
|
Apr 17, 2026
|
12.7900 | 12.9800 | 10.6100 | 11.2100 | 11.2100 | 1,315,900 |
|
Apr 16, 2026
|
10.2500 | 13.2300 | 10.0500 | 12.2000 | 12.2000 | 2,395,400 |
|
Apr 15, 2026
|
8.5000 | 9.6000 | 8.5000 | 9.5200 | 9.5200 | 694,100 |
|
Apr 14, 2026
|
8.8800 | 9.2500 | 8.4900 | 8.5800 | 8.5800 | 372,700 |
|
Apr 13, 2026
|
8.6500 | 9.0000 | 8.2600 | 8.7400 | 8.7400 | 313,800 |
|
Apr 10, 2026
|
8.4700 | 8.9600 | 8.3400 | 8.6100 | 8.6100 | 398,000 |
|
Apr 9, 2026
|
7.2500 | 8.4400 | 7.1500 | 8.4200 | 8.4200 | 503,300 |
|
Apr 8, 2026
|
7.1500 | 7.3300 | 6.8600 | 7.2500 | 7.2500 | 173,800 |
|
Apr 7, 2026
|
7.1800 | 7.1900 | 6.9000 | 7.1400 | 7.1400 | 97,400 |
|
Apr 6, 2026
|
7.4900 | 7.8000 | 7.0700 | 7.1600 | 7.1600 | 221,600 |
|
Apr 2, 2026
|
7.5500 | 7.9000 | 7.1000 | 7.1800 | 7.1800 | 207,300 |
|
Apr 1, 2026
|
7.7800 | 8.2200 | 7.3300 | 7.6800 | 7.6800 | 437,900 |
|
Mar 31, 2026
|
6.4800 | 7.8300 | 6.4400 | 7.6800 | 7.6800 | 764,700 |
|
Mar 30, 2026
|
6.7800 | 7.0000 | 5.8200 | 6.4800 | 6.4800 | 271,500 |
|
Mar 27, 2026
|
6.8000 | 7.1000 | 6.2200 | 6.6600 | 6.6600 | 273,500 |
|
Mar 26, 2026
|
7.2700 | 7.4300 | 6.5400 | 6.6300 | 6.6300 | 286,400 |
|
Mar 25, 2026
|
7.3000 | 7.7700 | 7.0100 | 7.3300 | 7.3300 | 689,000 |
|
Mar 24, 2026
|
5.1500 | 6.9500 | 5.1400 | 6.9300 | 6.9300 | 945,700 |
|
Mar 23, 2026
|
5.9300 | 5.9300 | 5.1100 | 5.1300 | 5.1300 | 180,400 |
|
Mar 20, 2026
|
5.1600 | 5.8600 | 5.1300 | 5.7800 | 5.7800 | 278,000 |
|
Mar 19, 2026
|
4.9900 | 5.5900 | 4.7500 | 5.1800 | 5.1800 | 322,200 |
|
Mar 18, 2026
|
4.8000 | 5.3400 | 4.6300 | 4.9600 | 4.9600 | 194,200 |
|
Mar 17, 2026
|
5.5600 | 5.5600 | 4.8000 | 4.8300 | 4.8300 | 200,700 |
|
Mar 16, 2026
|
5.7300 | 5.8500 | 5.0300 | 5.1600 | 5.1600 | 229,700 |
|
Mar 13, 2026
|
5.4500 | 5.9100 | 5.4000 | 5.5500 | 5.5500 | 206,300 |
|
Mar 12, 2026
|
5.6000 | 5.6100 | 5.1100 | 5.3400 | 5.3400 | 113,500 |
|
Mar 11, 2026
|
6.3500 | 6.3500 | 5.2600 | 5.6700 | 5.6700 | 356,800 |
|
Mar 10, 2026
|
5.5800 | 6.3500 | 5.5100 | 6.0900 | 6.0900 | 461,600 |
|
Mar 9, 2026
|
5.0000 | 5.4100 | 4.9200 | 5.3900 | 5.3900 | 143,600 |
|
Mar 6, 2026
|
5.1500 | 5.2900 | 5.0000 | 5.0700 | 5.0700 | 82,700 |
|
Mar 5, 2026
|
5.2000 | 5.3000 | 4.9100 | 5.1800 | 5.1800 | 130,400 |
|
Mar 4, 2026
|
5.7900 | 5.9800 | 5.1200 | 5.2400 | 5.2400 | 188,000 |
|
Mar 3, 2026
|
5.8500 | 5.8700 | 5.0200 | 5.7700 | 5.7700 | 309,800 |
|
Mar 2, 2026
|
4.8100 | 5.9500 | 4.6700 | 5.8300 | 5.8300 | 617,300 |
|
Feb 27, 2026
|
6.4600 | 6.4600 | 4.5500 | 4.8200 | 4.8200 | 196,000 |
|
Feb 26, 2026
|
8.0000 | 8.0000 | 5.4800 | 6.4000 | 6.4000 | 150,600 |
|
Feb 25, 2026
|
7.6400 | 9.6500 | 7.2500 | 8.6500 | 8.6500 | 352,500 |
