5 DAY PERFORMANCE
-12.64%
1 MONTH PERFORMANCE
-25.76%
3 MONTH PERFORMANCE
-44.32%
Eagle Nuclear Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.11 | $7.77 (9.28%) | $8.04 | $7.03 | 590.67 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 |
| 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 |
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.
