5 DAY PERFORMANCE
+18.98%
1 MONTH PERFORMANCE
-14.31%
3 MONTH PERFORMANCE
-23.11%
6 MONTH PERFORMANCE
-41.09%
Eagle Nuclear Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.16 | $4.01 (-3.61%) | $4.24 | $3.90 | 279.18 K | $119.50 M |
| 11/04/2026 | $4.33 | $4.16 (-3.93%) | $4.42 | $3.99 | 231.81 K | $123.97 M |
| 11/03/2026 | $4.37 | $4.28 (-2.06%) | $4.68 | $4.22 | 235.67 K | $127.54 M |
| 11/02/2026 | $4.55 | $4.40 (-3.3%) | $4.74 | $4.33 | 139.83 K | $131.12 M |
| 10/30/2026 | $4.75 | $4.53 (-4.63%) | $4.75 | $4.46 | 181.11 K | $134.99 M |
| 10/29/2026 | $4.94 | $4.69 (-5.06%) | $4.95 | $4.64 | 147.12 K | $139.76 M |
| 10/28/2026 | $4.78 | $4.90 (2.51%) | $4.90 | $4.68 | 162.60 K | $146.02 M |
| 10/27/2026 | $4.77 | $4.75 (-0.42%) | $4.89 | $4.69 | 162.86 K | $141.55 M |
| 10/26/2026 | $4.80 | $4.75 (-1.04%) | $4.90 | $4.58 | 197.52 K | $141.55 M |
| 10/23/2026 | $4.85 | $4.78 (-1.44%) | $4.95 | $4.71 | 233.41 K | $142.44 M |
| 10/22/2026 | $4.98 | $4.90 (-1.61%) | $5.00 | $4.84 | 166.77 K | $146.02 M |
| 10/21/2026 | $5.01 | $4.96 (-1%) | $5.09 | $4.90 | 138.56 K | $147.81 M |
| 10/20/2026 | $4.90 | $4.99 (1.84%) | $5.04 | $4.79 | 145.78 K | $148.70 M |
| 10/19/2026 | $5.12 | $4.93 (-3.71%) | $5.25 | $4.90 | 182.30 K | $146.91 M |
| 10/16/2026 | $5.20 | $5.08 (-2.31%) | $5.24 | $4.95 | 196.62 K | $151.38 M |
| 10/15/2026 | $5.13 | $5.20 (1.36%) | $5.27 | $4.97 | 226.01 K | $154.96 M |
| 10/14/2026 | $5.40 | $5.27 (-2.41%) | $5.52 | $5.23 | 221.10 K | $157.04 M |
| 10/13/2026 | $5.62 | $5.47 (-2.67%) | $5.64 | $5.41 | 140.50 K | $163.00 M |
| 10/12/2026 | $5.69 | $5.65 (-0.7%) | $5.75 | $5.63 | 96.67 K | $168.37 M |
| 10/09/2026 | $6.04 | $5.73 (-5.13%) | $6.10 | $5.64 | 221.80 K | $169.94 M |
| 10/08/2026 | $6.11 | $6.05 (-0.98%) | $6.12 | $5.86 | 209.90 K | $179.43 M |
| 10/07/2026 | $6.15 | $6.11 (-0.65%) | $6.18 | $6.03 | 95.31 K | $181.21 M |
| 10/06/2026 | $6.20 | $6.29 (1.45%) | $6.50 | $6.20 | 200.55 K | $186.55 M |
| 10/05/2026 | $5.92 | $6.25 (5.57%) | $6.25 | $5.88 | 139.44 K | $185.36 M |
| 10/02/2026 | $6.18 | $5.93 (-4.05%) | $6.32 | $5.85 | 169.03 K | $175.87 M |
| 10/01/2026 | $6.31 | $6.11 (-3.17%) | $6.37 | $6.06 | 142.16 K | $181.21 M |
| 09/30/2026 | $6.30 | $6.36 (0.95%) | $6.50 | $6.20 | 399.44 K | $188.62 M |
| 09/29/2026 | $6.35 | $6.30 (-0.79%) | $6.44 | $6.14 | 124.90 K | $186.84 M |
| 09/28/2026 | $6.11 | $6.33 (3.6%) | $6.39 | $6.01 | 188.10 K | $187.73 M |
| 09/25/2026 | $6.14 | $6.16 (0.33%) | $6.29 | $6.10 | 187.20 K | $182.69 M |
| 09/24/2026 | $6.17 | $6.11 (-0.97%) | $6.22 | $6.00 | 182.80 K | $181.21 M |
| 09/23/2026 | $6.35 | $6.22 (-2.05%) | $6.35 | $6.05 | 142.92 K | $184.47 M |
| 09/22/2026 | $6.19 | $6.38 (3.07%) | $6.39 | $6.15 | 174.38 K | $189.22 M |
| 09/21/2026 | $6.20 | $6.19 (-0.16%) | $6.55 | $6.00 | 344.10 K | $183.58 M |
| 09/18/2026 | $6.20 | $6.28 (1.29%) | $6.33 | $5.75 | 1.33 M | $186.25 M |
| 09/17/2026 | $6.35 | $6.20 (-2.36%) | $6.53 | $6.12 | 187.76 K | $183.88 M |
| 09/16/2026 | $6.17 | $6.18 (0.16%) | $6.24 | $6.04 | 135.00 K | $183.29 M |
| 09/15/2026 | $6.38 | $6.17 (-3.29%) | $6.38 | $5.89 | 238.54 K | $182.99 M |
| 09/14/2026 | $6.16 | $6.18 (0.32%) | $6.35 | $5.97 | 240.10 K | $183.29 M |
| 09/11/2026 | $6.46 | $6.26 (-3.1%) | $6.53 | $6.12 | 241.77 K | $185.66 M |
| 09/10/2026 | $6.51 | $6.42 (-1.38%) | $6.75 | $6.37 | 217.86 K | $190.40 M |
| 09/09/2026 | $6.62 | $6.59 (-0.45%) | $6.82 | $6.44 | 234.62 K | $195.45 M |
| 09/08/2026 | $6.77 | $6.65 (-1.77%) | $6.92 | $6.63 | 333.20 K | $197.22 M |
| 09/04/2026 | $6.80 | $6.76 (-0.59%) | $6.84 | $6.68 | 184.83 K | $200.49 M |
| 09/03/2026 | $6.95 | $6.80 (-2.16%) | $6.97 | $6.62 | 268.95 K | $201.67 M |
| 09/02/2026 | $6.82 | $6.95 (1.91%) | $7.02 | $6.71 | 392.09 K | $206.12 M |
| 09/01/2026 | $6.87 | $6.65 (-3.2%) | $7.01 | $6.60 | 257.29 K | $197.22 M |
| 08/31/2026 | $6.76 | $6.99 (3.4%) | $7.10 | $6.75 | 234.02 K | $207.31 M |
| 08/28/2026 | $7.16 | $6.76 (-5.59%) | $7.18 | $6.71 | 170.37 K | $200.49 M |
| 08/27/2026 | $7.01 | $7.17 (2.28%) | $7.27 | $6.71 | 227.74 K | $212.65 M |
| 08/26/2026 | $7.30 | $7.01 (-3.97%) | $7.30 | $6.83 | 329.49 K | $207.90 M |
| 08/25/2026 | $7.16 | $7.20 (0.56%) | $7.33 | $7.09 | 324.59 K | $213.54 M |
| 08/24/2026 | $7.13 | $7.07 (-0.84%) | $7.71 | $6.81 | 413.86 K | $209.68 M |
| 08/21/2026 | $7.38 | $7.29 (-1.22%) | $7.83 | $7.06 | 268.19 K | $216.21 M |
| 08/20/2026 | $7.64 | $7.38 (-3.4%) | $7.77 | $7.24 | 279.14 K | $218.87 M |
| 08/19/2026 | $7.83 | $7.59 (-3.07%) | $8.07 | $7.55 | 232.70 K | $225.10 M |
| 08/18/2026 | $7.54 | $7.80 (3.45%) | $7.99 | $7.34 | 190.98 K | $231.33 M |
| 08/17/2026 | $8.05 | $7.62 (-5.34%) | $8.07 | $7.55 | 230.10 K | $225.99 M |
| 08/14/2026 | $7.80 | $8.00 (2.56%) | $8.11 | $7.63 | 209.84 K | $237.26 M |
| 08/13/2026 | $7.69 | $7.84 (1.95%) | $8.07 | $7.58 | 204.89 K | $232.52 M |
| 08/12/2026 | $7.93 | $7.77 (-2.02%) | $8.06 | $7.51 | 241.50 K | $230.44 M |
| 08/11/2026 | $7.65 | $7.84 (2.48%) | $8.00 | $7.55 | 200.34 K | $232.52 M |
| 08/10/2026 | $7.77 | $7.80 (0.39%) | $7.99 | $7.30 | 299.73 K | $231.33 M |
| 08/07/2026 | $7.11 | $7.77 (9.28%) | $8.04 | $7.00 | 594.60 K | $230.44 M |
| 08/06/2026 | $6.59 | $7.01 (6.37%) | $7.14 | $6.50 | 339.65 K | $207.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
