5 DAY PERFORMANCE
-52.09%
1 MONTH PERFORMANCE
-54.90%
3 MONTH PERFORMANCE
+5.07%
Eagle Nuclear Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $10.79 | $11.50 (6.58%) | $12.13 | $10.79 | 324.36 K | |
| 06/22/2026 | $10.81 | $10.70 (-1.02%) | $11.25 | $10.42 | 485.94 K | $316.50 M |
| 06/18/2026 | $10.24 | $11.25 (9.86%) | $11.57 | $9.47 | 4.42 M | $332.77 M |
| 06/17/2026 | $9.64 | $9.67 (0.31%) | $9.99 | $9.39 | 320.74 K | $286.03 M |
| 06/16/2026 | $9.14 | $9.43 (3.17%) | $9.56 | $9.05 | 174.30 K | $278.93 M |
| 06/15/2026 | $9.51 | $9.22 (-3.05%) | $10.03 | $9.15 | 328.79 K | $272.72 M |
| 06/12/2026 | $9.65 | $9.73 (0.83%) | $9.94 | $9.39 | 221.93 K | $287.81 M |
| 06/11/2026 | $9.01 | $9.40 (4.33%) | $9.48 | $8.70 | 169.41 K | $278.05 M |
| 06/10/2026 | $9.35 | $9.13 (-2.35%) | $9.73 | $8.96 | 188.50 K | $270.06 M |
| 06/09/2026 | $9.98 | $9.40 (-5.81%) | $10.06 | $9.26 | 168.85 K | $278.05 M |
| 06/08/2026 | $9.58 | $9.90 (3.34%) | $10.01 | $9.29 | 174.40 K | $292.84 M |
| 06/05/2026 | $9.95 | $9.42 (-5.33%) | $9.95 | $9.30 | 319.80 K | $278.64 M |
| 06/04/2026 | $9.89 | $10.14 (2.53%) | $10.15 | $9.75 | 196.80 K | $299.93 M |
| 06/03/2026 | $10.16 | $10.00 (-1.57%) | $10.38 | $9.80 | 335.00 K | $295.79 M |
| 06/02/2026 | $10.41 | $10.13 (-2.69%) | $10.69 | $10.05 | 456.44 K | $299.64 M |
| 06/01/2026 | $10.50 | $10.48 (-0.19%) | $10.91 | $10.30 | 322.40 K | $309.99 M |
| 05/29/2026 | $10.59 | $10.08 (-4.82%) | $10.80 | $9.98 | 264.40 K | $298.16 M |
| 05/28/2026 | $10.02 | $10.61 (5.89%) | $10.83 | $9.76 | 450.17 K | $313.84 M |
| 05/27/2026 | $10.75 | $10.12 (-5.86%) | $11.00 | $10.05 | 552.88 K | $299.34 M |
| 05/26/2026 | $12.23 | $11.07 (-9.48%) | $12.23 | $10.76 | 451.92 K | $327.44 M |
| 05/22/2026 | $12.09 | $11.95 (-1.16%) | $12.29 | $11.50 | 829.06 K | $353.47 M |
| 05/21/2026 | $9.85 | $11.25 (14.21%) | $11.29 | $9.67 | 731.90 K | $332.77 M |
| 05/20/2026 | $10.70 | $10.04 (-6.17%) | $10.97 | $10.01 | 255.03 K | $296.98 M |
| 05/19/2026 | $10.26 | $10.75 (4.78%) | $10.99 | $10.10 | 180.22 K | $317.98 M |
| 05/18/2026 | $10.49 | $10.31 (-1.72%) | $11.25 | $10.07 | 328.10 K | $304.96 M |
| 05/15/2026 | $10.53 | $10.58 (0.47%) | $10.80 | $10.27 | 191.93 K | $312.95 M |
| 05/14/2026 | $11.16 | $10.86 (-2.69%) | $11.20 | $10.41 | 296.74 K | $321.23 M |
| 05/13/2026 | $10.42 | $10.69 (2.59%) | $11.20 | $10.18 | 387.70 K | $316.20 M |
| 05/12/2026 | $10.34 | $10.34 (0%) | $10.64 | $10.05 | 240.21 K | $305.85 M |
| 05/11/2026 | $9.70 | $10.42 (7.42%) | $10.66 | $9.27 | 318.73 K | $308.22 M |
| 05/08/2026 | $9.78 | $9.68 (-1.02%) | $10.04 | $8.90 | 366.51 K | $286.33 M |
| 05/07/2026 | $9.10 | $9.81 (7.8%) | $10.10 | $8.83 | 423.60 K | $290.17 M |
| 05/06/2026 | $9.95 | $9.15 (-8.04%) | $9.95 | $8.81 | 744.52 K | $270.65 M |
| 05/05/2026 | $10.89 | $10.00 (-8.17%) | $11.32 | $9.89 | 421.20 K | $295.79 M |
| 05/04/2026 | $11.01 | $10.95 (-0.54%) | $11.50 | $10.55 | 248.90 K | $323.89 M |
| 05/01/2026 | $11.38 | $11.19 (-1.67%) | $11.71 | $10.88 | 297.02 K | $330.99 M |
| 04/30/2026 | $11.45 | $11.35 (-0.87%) | $11.81 | $11.16 | 427.40 K | $335.73 M |
| 04/29/2026 | $11.23 | $11.17 (-0.53%) | $11.56 | $10.21 | 376.70 K | $330.40 M |
| 04/28/2026 | $11.35 | $10.73 (-5.46%) | $11.35 | $10.40 | 453.11 K | $317.39 M |
| 04/27/2026 | $12.62 | $11.49 (-8.95%) | $12.85 | $11.45 | 594.20 K | $339.87 M |
| 04/24/2026 | $13.85 | $13.09 (-5.49%) | $14.22 | $12.30 | 1.02 M | $387.19 M |
| 04/23/2026 | $13.48 | $13.21 (-2%) | $13.85 | $12.62 | 998.40 K | $390.74 M |
| 04/22/2026 | $10.94 | $12.46 (13.89%) | $13.00 | $10.87 | 798.62 K | $368.56 M |
| 04/21/2026 | $11.26 | $10.60 (-5.86%) | $11.27 | $10.04 | 536.21 K | $313.54 M |
| 04/20/2026 | $11.15 | $10.95 (-1.79%) | $12.10 | $10.66 | 603.72 K | $323.89 M |
| 04/17/2026 | $12.79 | $11.21 (-12.35%) | $12.98 | $10.61 | 1.32 M | $331.58 M |
| 04/16/2026 | $10.25 | $12.20 (19.02%) | $13.23 | $10.05 | 2.40 M | $360.87 M |
| 04/15/2026 | $8.50 | $9.52 (12%) | $9.60 | $8.50 | 694.10 K | $281.60 M |
| 04/14/2026 | $8.88 | $8.58 (-3.38%) | $9.25 | $8.49 | 373.07 K | $253.79 M |
| 04/13/2026 | $8.65 | $8.74 (1.04%) | $9.00 | $8.26 | 313.80 K | $258.52 M |
| 04/10/2026 | $8.47 | $8.61 (1.65%) | $8.96 | $8.34 | 398.02 K | $254.68 M |
| 04/09/2026 | $7.25 | $8.42 (16.14%) | $8.44 | $7.15 | 503.34 K | $249.06 M |
| 04/08/2026 | $7.15 | $7.25 (1.4%) | $7.33 | $6.86 | 173.88 K | $214.45 M |
| 04/07/2026 | $7.18 | $7.14 (-0.56%) | $7.19 | $6.90 | 97.43 K | $211.20 M |
| 04/06/2026 | $7.49 | $7.16 (-4.41%) | $7.80 | $7.07 | 221.79 K | $211.79 M |
| 04/02/2026 | $7.55 | $7.18 (-4.9%) | $7.90 | $7.10 | 207.30 K | $212.38 M |
| 04/01/2026 | $7.78 | $7.68 (-1.29%) | $8.22 | $7.33 | 438.15 K | $227.17 M |
| 03/31/2026 | $6.48 | $7.68 (18.52%) | $7.83 | $6.44 | 764.73 K | $227.17 M |
| 03/30/2026 | $6.78 | $6.48 (-4.42%) | $7.00 | $5.82 | 271.74 K | $191.67 M |
| 03/27/2026 | $6.80 | $6.66 (-2.06%) | $7.10 | $6.22 | 273.84 K | $197.00 M |
| 03/26/2026 | $7.27 | $6.63 (-8.8%) | $7.43 | $6.54 | 286.73 K | $196.11 M |
| 03/25/2026 | $7.30 | $7.33 (0.41%) | $7.77 | $7.01 | 689.00 K | $216.82 M |
| 03/24/2026 | $5.15 | $6.93 (34.56%) | $6.95 | $5.14 | 947.12 K | $204.98 M |
| 03/23/2026 | $5.93 | $5.13 (-13.49%) | $5.93 | $5.11 | 180.44 K | $151.74 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.
