5 DAY PERFORMANCE
-51.83%
1 MONTH PERFORMANCE
-24.72%
Eagle Nuclear Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.87 | $9.13 (-7.55%) | $9.87 | $8.82 | 639.32 K | $273.90 M |
| 05/05/2026 | $10.89 | $10.00 (-8.17%) | $11.32 | $9.89 | 421.17 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 | $300.36 M |
| 04/14/2026 | $8.88 | $8.58 (-3.38%) | $9.25 | $8.49 | 373.07 K | $270.70 M |
| 04/13/2026 | $8.65 | $8.74 (1.04%) | $9.00 | $8.26 | 313.80 K | $275.75 M |
| 04/10/2026 | $8.47 | $8.61 (1.65%) | $8.96 | $8.34 | 398.02 K | $271.65 M |
| 04/09/2026 | $7.25 | $8.42 (16.14%) | $8.44 | $7.15 | 503.34 K | $265.65 M |
| 04/08/2026 | $7.15 | $7.25 (1.4%) | $7.33 | $6.86 | 173.88 K | $228.74 M |
| 04/07/2026 | $7.18 | $7.14 (-0.56%) | $7.19 | $6.90 | 97.43 K | $225.27 M |
| 04/06/2026 | $7.49 | $7.16 (-4.41%) | $7.80 | $7.07 | 221.79 K | $225.90 M |
| 04/02/2026 | $7.55 | $7.18 (-4.9%) | $7.90 | $7.10 | 207.30 K | $226.53 M |
| 04/01/2026 | $7.78 | $7.68 (-1.29%) | $8.22 | $7.33 | 438.15 K | $242.30 M |
| 03/31/2026 | $6.48 | $7.68 (18.52%) | $7.83 | $6.44 | 764.73 K | $242.30 M |
| 03/30/2026 | $6.78 | $6.48 (-4.42%) | $7.00 | $5.82 | 271.74 K | $204.44 M |
| 03/27/2026 | $6.80 | $6.66 (-2.06%) | $7.10 | $6.22 | 273.84 K | $210.12 M |
| 03/26/2026 | $7.27 | $6.63 (-8.8%) | $7.43 | $6.54 | 286.73 K | $209.18 M |
| 03/25/2026 | $7.30 | $7.33 (0.41%) | $7.77 | $7.01 | 689.00 K | $231.26 M |
| 03/24/2026 | $5.15 | $6.93 (34.56%) | $6.95 | $5.14 | 947.12 K | $218.64 M |
| 03/23/2026 | $5.93 | $5.13 (-13.49%) | $5.93 | $5.11 | 180.44 K | $161.85 M |
| 03/20/2026 | $5.16 | $5.78 (12.02%) | $5.86 | $5.13 | 278.03 K | $182.36 M |
| 03/19/2026 | $4.99 | $5.18 (3.81%) | $5.59 | $4.75 | 322.25 K | $163.43 M |
| 03/18/2026 | $4.80 | $4.96 (3.33%) | $5.34 | $4.63 | 194.20 K | $156.49 M |
| 03/17/2026 | $5.56 | $4.83 (-13.13%) | $5.56 | $4.80 | 200.76 K | $152.39 M |
| 03/16/2026 | $5.73 | $5.16 (-9.95%) | $5.85 | $5.03 | 229.70 K | $162.80 M |
| 03/13/2026 | $5.45 | $5.55 (1.83%) | $5.91 | $5.40 | 206.32 K | $175.10 M |
| 03/12/2026 | $5.60 | $5.34 (-4.64%) | $5.61 | $5.11 | 113.51 K | $168.48 M |
| 03/11/2026 | $6.35 | $5.67 (-10.71%) | $6.35 | $5.26 | 358.40 K | $178.89 M |
| 03/10/2026 | $5.58 | $6.09 (9.14%) | $6.35 | $5.51 | 461.60 K | $192.14 M |
| 03/09/2026 | $5.00 | $5.39 (7.8%) | $5.41 | $4.92 | 143.61 K | $170.05 M |
| 03/06/2026 | $5.15 | $5.07 (-1.55%) | $5.29 | $5.00 | 83.05 K | $159.96 M |
| 03/05/2026 | $5.20 | $5.18 (-0.38%) | $5.30 | $4.91 | 130.74 K | $163.43 M |
| 03/04/2026 | $5.79 | $5.24 (-9.5%) | $5.98 | $5.12 | 188.00 K | $165.32 M |
| 03/03/2026 | $5.85 | $5.77 (-1.37%) | $5.87 | $5.02 | 309.82 K | $182.04 M |
| 03/02/2026 | $4.81 | $5.83 (21.21%) | $5.95 | $4.67 | 617.30 K | $183.94 M |
| 02/27/2026 | $6.46 | $4.82 (-25.39%) | $6.46 | $4.55 | 1.06 M | $152.07 M |
| 02/26/2026 | $8.00 | $6.40 (-20%) | $8.00 | $5.48 | 601.60 K | $201.92 M |
| 02/25/2026 | $7.64 | $8.65 (13.22%) | $9.65 | $7.25 | 860.20 K | $272.91 M |
| 02/24/2026 | $10.00 | $6.99 (-30.1%) | $10.00 | $6.50 | 96.85 K | |
| 02/23/2026 | $11.00 | $10.30 (-6.36%) | $11.00 | $10.30 | 4.52 K | |
| 02/20/2026 | $10.78 | $11.10 (2.97%) | $12.50 | $10.78 | 11.06 K | |
| 02/19/2026 | $11.19 | $10.32 (-7.77%) | $11.29 | $10.32 | 17.47 K |
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.
