5 DAY PERFORMANCE
-13.06%
1 MONTH PERFORMANCE
-26.06%
3 MONTH PERFORMANCE
-49.63%
6 MONTH PERFORMANCE
-6.75%
Eagle Nuclear Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.20 | $6.19 (-0.16%) | $6.55 | $6.14 | 343.75 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 |
| 08/05/2026 | $6.80 | $6.72 (-1.18%) | $6.84 | $6.14 | 593.00 K | $199.30 M |
| 08/04/2026 | $6.33 | $6.70 (5.85%) | $6.95 | $6.26 | 508.75 K | $198.71 M |
| 08/03/2026 | $5.61 | $6.17 (9.98%) | $6.38 | $5.50 | 503.06 K | $182.99 M |
| 07/31/2026 | $5.80 | $5.70 (-1.72%) | $6.58 | $5.39 | 2.15 M | $169.05 M |
| 07/30/2026 | $5.76 | $5.77 (0.17%) | $6.18 | $5.67 | 405.69 K | $171.13 M |
| 07/29/2026 | $5.68 | $5.62 (-1.06%) | $5.89 | $5.51 | 395.33 K | $166.68 M |
| 07/28/2026 | $5.35 | $5.44 (1.68%) | $5.93 | $5.35 | 460.58 K | $161.34 M |
| 07/27/2026 | $5.30 | $5.51 (3.96%) | $5.70 | $5.30 | 206.80 K | $163.41 M |
| 07/24/2026 | $6.00 | $5.39 (-10.17%) | $6.18 | $5.30 | 330.04 K | $159.86 M |
| 07/23/2026 | $6.53 | $6.01 (-7.96%) | $6.83 | $5.97 | 406.12 K | $178.24 M |
| 07/22/2026 | $6.00 | $6.51 (8.5%) | $6.80 | $5.90 | 708.22 K | $193.07 M |
| 07/21/2026 | $5.49 | $5.88 (7.1%) | $6.03 | $5.49 | 558.31 K | $174.39 M |
| 07/20/2026 | $5.69 | $5.41 (-4.92%) | $5.79 | $5.35 | 339.83 K | $160.45 M |
| 07/17/2026 | $5.24 | $5.61 (7.06%) | $5.82 | $5.14 | 344.42 K | $165.94 M |
| 07/16/2026 | $5.86 | $5.48 (-6.48%) | $6.08 | $5.46 | 415.46 K | $162.09 M |
| 07/15/2026 | $6.49 | $5.95 (-8.32%) | $6.75 | $5.83 | 353.23 K | $176.00 M |
| 07/14/2026 | $6.40 | $6.26 (-2.19%) | $6.51 | $5.89 | 314.60 K | $185.17 M |
| 07/13/2026 | $6.80 | $6.33 (-6.91%) | $6.80 | $6.16 | 333.32 K | $187.24 M |
| 07/10/2026 | $7.04 | $6.80 (-3.41%) | $7.20 | $6.61 | 384.70 K | $201.14 M |
| 07/09/2026 | $7.28 | $7.06 (-3.02%) | $7.98 | $7.01 | 279.01 K | $208.83 M |
| 07/08/2026 | $7.30 | $7.26 (-0.55%) | $7.33 | $6.96 | 264.61 K | $214.75 M |
| 07/07/2026 | $7.79 | $7.41 (-4.88%) | $7.90 | $7.18 | 286.22 K | $219.18 M |
| 07/06/2026 | $8.82 | $7.87 (-10.77%) | $8.83 | $7.74 | 532.10 K | $232.79 M |
| 07/02/2026 | $9.51 | $8.86 (-6.83%) | $9.73 | $8.70 | 328.68 K | $262.07 M |
| 07/01/2026 | $9.50 | $9.56 (0.63%) | $9.74 | $9.27 | 147.77 K | $282.78 M |
| 06/30/2026 | $9.55 | $9.61 (0.63%) | $9.78 | $9.52 | 133.79 K | $284.26 M |
| 06/29/2026 | $9.76 | $9.62 (-1.43%) | $9.91 | $9.30 | 163.70 K | $284.55 M |
| 06/26/2026 | $9.97 | $9.89 (-0.8%) | $10.37 | $9.65 | 181.35 K | $292.54 M |
| 06/25/2026 | $10.22 | $10.01 (-2.05%) | $10.45 | $9.92 | 204.31 K | $296.09 M |
| 06/24/2026 | $11.67 | $9.94 (-14.82%) | $11.77 | $9.75 | 640.03 K | $294.02 M |
| 06/23/2026 | $10.79 | $11.57 (7.23%) | $12.16 | $10.79 | 616.83 K | $342.23 M |
| 06/22/2026 | $10.81 | $10.70 (-1.02%) | $11.25 | $10.42 | 485.94 K | $316.50 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.
