2m 2m 2m 2m 2m 2m 2m
EAGLE NUCLEAR EN (NUCL)
NASDAQ
$11.71+$1.01 (+9.39%)
Price as of Jun 23, 2026 7:59 PM EDT- $316.5MMarket Cap
- -70.40%1-Year Change
- UraniumIndustry
EAGLE NUCLEAR EN (NUCL)
$11.71+$1.01 (+9.39%)
- 1 Month-10.46%Low Price$9.13High Price$11.25
- 3 Months+85.12%Low Price$6.48High Price$13.21
- 1 Year-70.40%Low Price$4.82High Price$13.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 10.81 | 11.25 | 10.42 | 10.70 | -4.89% | 485,935 |
06/18/2026 | 10.24 | 11.57 | 9.47 | 11.25 | +16.34% | 4,417,787 |
06/17/2026 | 9.64 | 9.99 | 9.39 | 9.67 | +2.55% | 320,738 |
06/16/2026 | 9.14 | 9.56 | 9.05 | 9.43 | +2.28% | 174,254 |
06/15/2026 | 9.51 | 10.03 | 9.15 | 9.22 | -5.24% | 328,786 |
06/12/2026 | 9.65 | 9.94 | 9.39 | 9.73 | +3.51% | 221,929 |
06/11/2026 | 9.01 | 9.48 | 8.70 | 9.40 | +2.96% | 169,411 |
06/10/2026 | 9.35 | 9.73 | 8.96 | 9.13 | -2.87% | 188,493 |
06/09/2026 | 9.98 | 10.06 | 9.26 | 9.40 | -5.05% | 168,848 |
06/08/2026 | 9.58 | 10.01 | 9.29 | 9.90 | +5.10% | 174,394 |
06/05/2026 | 9.95 | 9.95 | 9.30 | 9.42 | -7.10% | 319,797 |
06/04/2026 | 9.89 | 10.16 | 9.75 | 10.14 | +1.40% | 196,768 |
06/03/2026 | 10.16 | 10.38 | 9.80 | 10.00 | -1.28% | 334,978 |
06/02/2026 | 10.41 | 10.69 | 10.05 | 10.13 | -3.29% | 456,436 |
06/01/2026 | 10.50 | 10.91 | 10.30 | 10.48 | +3.92% | 322,359 |
05/29/2026 | 10.59 | 10.80 | 9.98 | 10.08 | -5.00% | 264,399 |
05/28/2026 | 10.02 | 10.83 | 9.76 | 10.61 | +4.84% | 450,174 |
05/27/2026 | 10.75 | 11.00 | 10.05 | 10.12 | -8.58% | 552,880 |
05/26/2026 | 12.23 | 12.23 | 10.76 | 11.07 | -7.36% | 451,922 |
05/22/2026 | 12.09 | 12.29 | 11.50 | 11.95 | +6.22% | 829,061 |
05/21/2026 | 9.85 | 11.29 | 9.67 | 11.25 | +12.05% | 731,902 |
05/20/2026 | 10.70 | 10.97 | 10.01 | 10.04 | -6.60% | 255,032 |
05/19/2026 | 10.26 | 10.99 | 10.10 | 10.75 | +4.27% | 180,221 |
05/18/2026 | 10.49 | 11.25 | 10.07 | 10.31 | -2.55% | 328,104 |
05/15/2026 | 10.53 | 10.80 | 10.27 | 10.58 | -2.58% | 191,930 |
05/14/2026 | 11.16 | 11.20 | 10.41 | 10.86 | +1.59% | 296,741 |
05/13/2026 | 10.42 | 11.20 | 10.18 | 10.69 | +3.38% | 387,676 |
05/12/2026 | 10.34 | 10.64 | 10.05 | 10.34 | -0.77% | 240,213 |
05/11/2026 | 9.70 | 10.66 | 9.27 | 10.42 | +7.64% | 318,729 |
05/08/2026 | 9.78 | 10.04 | 8.90 | 9.68 | -1.33% | 366,508 |
05/07/2026 | 9.10 | 10.10 | 8.83 | 9.81 | +7.21% | 423,592 |
05/06/2026 | 9.95 | 9.95 | 8.81 | 9.15 | -8.50% | 744,515 |
05/05/2026 | 10.89 | 11.32 | 9.89 | 10.00 | -8.68% | 421,167 |
05/04/2026 | 11.01 | 11.50 | 10.55 | 10.95 | -2.14% | 248,899 |
05/01/2026 | 11.38 | 11.71 | 10.88 | 11.19 | -1.41% | 297,018 |
04/30/2026 | 11.45 | 11.81 | 11.16 | 11.35 | +1.61% | 427,356 |
04/29/2026 | 11.23 | 11.56 | 10.21 | 11.17 | +4.10% | 376,674 |
04/28/2026 | 11.35 | 11.35 | 10.40 | 10.73 | -6.61% | 453,106 |
04/27/2026 | 12.62 | 12.85 | 11.45 | 11.49 | -12.22% | 594,133 |
04/24/2026 | 13.85 | 14.22 | 12.30 | 13.09 | -0.91% | 1,022,459 |
04/23/2026 | 13.48 | 13.85 | 12.62 | 13.21 | +6.02% | 998,401 |
04/22/2026 | 10.94 | 13.00 | 10.87 | 12.46 | +17.55% | 798,620 |
04/21/2026 | 11.26 | 11.27 | 10.04 | 10.60 | -3.20% | 536,211 |
04/20/2026 | 11.15 | 12.10 | 10.66 | 10.95 | -2.32% | 590,926 |
04/17/2026 | 12.79 | 12.98 | 10.61 | 11.21 | -8.11% | 1,315,883 |
04/16/2026 | 10.25 | 13.23 | 10.05 | 12.20 | +28.15% | 2,395,446 |
04/15/2026 | 8.50 | 9.60 | 8.50 | 9.52 | +10.96% | 694,068 |
04/14/2026 | 8.88 | 9.25 | 8.49 | 8.58 | -1.83% | 373,065 |
04/13/2026 | 8.65 | 9.00 | 8.26 | 8.74 | +1.51% | 313,802 |
04/10/2026 | 8.47 | 8.96 | 8.34 | 8.61 | +2.26% | 398,018 |
04/09/2026 | 7.25 | 8.44 | 7.15 | 8.42 | +16.14% | 503,344 |
04/08/2026 | 7.15 | 7.33 | 6.86 | 7.25 | +1.54% | 173,884 |
04/07/2026 | 7.18 | 7.19 | 6.90 | 7.14 | -0.21% | 97,431 |
04/06/2026 | 7.49 | 7.80 | 7.07 | 7.16 | -0.35% | 221,793 |
04/02/2026 | 7.55 | 7.90 | 7.10 | 7.18 | -6.51% | 207,290 |
04/01/2026 | 7.78 | 8.22 | 7.33 | 7.68 | 0.00% | 438,152 |
03/31/2026 | 6.48 | 7.83 | 6.44 | 7.68 | +18.52% | 764,729 |
03/30/2026 | 6.78 | 7.00 | 5.82 | 6.48 | -2.70% | 271,740 |
03/27/2026 | 6.80 | 7.10 | 6.22 | 6.66 | +0.45% | 273,844 |
03/26/2026 | 7.27 | 7.43 | 6.54 | 6.63 | -9.55% | 286,734 |
03/25/2026 | 7.30 | 7.77 | 7.01 | 7.33 | +5.77% | 688,989 |
03/24/2026 | 5.15 | 6.95 | 5.14 | 6.93 | +35.09% | 947,118 |
03/23/2026 | 5.93 | 5.93 | 5.11 | 5.13 | -11.25% | 180,442 |
03/20/2026 | 5.16 | 5.86 | 5.13 | 5.78 | +11.58% | 278,027 |
03/19/2026 | 4.99 | 5.59 | 4.75 | 5.18 | +4.44% | 322,252 |
03/18/2026 | 4.80 | 5.34 | 4.63 | 4.96 | +2.69% | 194,152 |
03/17/2026 | 5.56 | 5.56 | 4.80 | 4.83 | -6.40% | 200,762 |
03/16/2026 | 5.73 | 5.85 | 5.03 | 5.16 | -7.03% | 229,660 |
03/13/2026 | 5.45 | 5.91 | 5.40 | 5.55 | +3.93% | 206,316 |
03/12/2026 | 5.60 | 5.61 | 5.11 | 5.34 | -5.82% | 113,513 |
03/11/2026 | 6.35 | 6.35 | 5.26 | 5.67 | -6.90% | 358,400 |
03/10/2026 | 5.58 | 6.35 | 5.51 | 6.09 | +12.99% | 461,598 |
03/09/2026 | 5.00 | 5.41 | 4.92 | 5.39 | +6.31% | 143,605 |
03/06/2026 | 5.15 | 5.29 | 5.00 | 5.07 | -2.12% | 83,052 |
03/05/2026 | 5.20 | 5.30 | 4.91 | 5.18 | -1.15% | 130,740 |
03/04/2026 | 5.79 | 5.98 | 5.12 | 5.24 | -9.19% | 187,985 |
03/03/2026 | 5.85 | 5.87 | 5.02 | 5.77 | -1.03% | 309,815 |
03/02/2026 | 4.81 | 5.95 | 4.67 | 5.83 | +21.08% | 617,267 |
02/27/2026 | 6.46 | 6.46 | 4.55 | 4.82 | -24.77% | 1,057,802 |
02/26/2026 | 8.00 | 8.00 | 5.48 | 6.40 | -26.01% | 601,566 |
02/25/2026 | 7.64 | 9.65 | 7.25 | 8.65 | 0.00% | 860,197 |