Eagle Nuclear Energy Corp. - Common stock (NUCL)

6.1700
+0.4700 (8.25%)
NASDAQ· Last Trade: Aug 4th, 3:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Nuclear Energy Corp. - Common stock (NUCL)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/20265.616.385.506.17503,0616.17
7/31/20265.806.585.395.702,147,8915.70
7/30/20265.766.185.675.77405,4775.77
7/29/20265.685.895.515.62394,8835.62
7/28/20265.355.935.355.44460,5755.44
7/27/20265.305.705.305.50206,7775.50
7/24/20266.006.185.305.39330,0425.39
7/23/20266.536.835.976.01405,8496.01
7/22/20266.006.805.906.51706,9586.51
7/21/20265.496.035.495.88556,8435.88
7/20/20265.695.795.355.41339,7315.41
7/17/20265.245.825.145.61344,4245.61
7/16/20265.866.085.465.48415,4615.48
7/15/20266.496.755.835.95353,2295.95
7/14/20266.406.515.896.26314,5706.26
7/13/20266.806.806.166.33333,3216.33
7/10/20267.047.206.616.80384,6586.80
7/09/20267.287.987.017.06278,7247.06
7/08/20267.307.336.967.26264,5987.26
7/07/20267.797.907.187.41286,1677.41
7/06/20268.828.837.747.87531,9567.87
7/02/20269.519.738.708.86328,6878.86
7/01/20269.509.749.279.56147,7439.56
6/30/20269.559.789.529.61133,7749.61
6/29/20269.769.919.309.62163,5989.62
6/26/20269.9710.379.659.89181,3549.89
6/25/202610.2210.459.9210.01204,27810.01
6/24/202611.6711.779.759.94639,9609.94
6/23/202610.7912.1610.7911.57616,58811.57
6/22/202610.8111.2510.4210.70483,64310.70
6/18/202610.1811.579.4611.254,417,99411.25
6/17/20269.649.999.399.67320,6409.67
6/16/20269.149.569.059.43173,7699.43
6/15/20269.5110.039.159.22328,7049.22
6/12/20269.659.949.399.73221,9309.73
6/11/20269.129.488.709.40169,4019.40
6/10/20269.359.738.969.13187,4119.13
6/09/20269.9810.069.269.40167,9489.40
6/08/20269.5810.019.299.90173,9519.90
6/05/20269.959.959.309.42319,7989.42
6/04/20269.8910.159.7510.14195,50910.14
6/03/202610.1610.389.8010.00334,87310.00
6/02/202610.4110.6910.0510.13456,29910.13
6/01/202610.5010.9110.3010.47322,06210.47
5/29/20260.0010.809.9810.08264,41710.08
5/28/202610.0210.839.7610.61449,87510.61
5/27/202610.7511.0010.0510.12550,18910.12
5/26/202612.2312.2310.7611.07451,59911.07
5/22/202612.0912.2911.5011.95829,06111.95
5/21/20269.8511.299.6711.25724,33511.25
5/20/202610.7010.9710.0110.04254,90510.04
5/19/202610.2610.9910.1010.75180,07210.75
5/18/202610.4911.2510.0710.31328,10310.31
5/15/202610.5310.8010.2710.58191,93110.58
5/14/202611.1611.2010.4110.86296,74210.86
5/13/202610.4211.2010.1810.69387,15110.69
5/12/202610.3410.6410.0510.34239,75710.34
5/11/20269.7010.669.2710.42318,22910.42
5/08/20269.7810.048.909.68366,5089.68
5/07/20269.1010.108.839.81423,5499.81
5/06/20269.959.958.819.15742,2379.15
5/05/202610.8911.329.8910.00420,64110.00
5/04/202611.0111.5010.5510.95248,87510.95