Comparing Back to the side-by-side chart ↗
Eagle Nuclear Energy Corp. Common stock (NUCL) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.20 | 5.24 | 4.95 | 5.08 | -2.31% | 196,500 |
| 2026-10-15 | 5.13 | 5.27 | 4.97 | 5.20 | -1.33% | 225,900 |
| 2026-10-14 | 5.40 | 5.52 | 5.23 | 5.27 | -3.66% | 214,800 |
| 2026-10-13 | 5.62 | 5.64 | 5.41 | 5.47 | -3.19% | 140,500 |
| 2026-10-12 | 5.69 | 5.75 | 5.63 | 5.65 | -1.40% | 96,600 |
| 2026-10-09 | 6.04 | 6.10 | 5.64 | 5.73 | -5.29% | 221,800 |
| 2026-10-08 | 6.11 | 6.12 | 5.86 | 6.05 | -0.98% | 209,900 |
| 2026-10-07 | 6.15 | 6.18 | 6.03 | 6.11 | -2.86% | 95,300 |
| 2026-10-06 | 6.20 | 6.50 | 6.20 | 6.29 | +0.64% | 200,400 |
| 2026-10-05 | 5.92 | 6.25 | 5.88 | 6.25 | +5.40% | 139,400 |
| 2026-10-02 | 6.18 | 6.32 | 5.85 | 5.93 | -2.95% | 169,000 |
| 2026-10-01 | 6.31 | 6.37 | 6.06 | 6.11 | -3.93% | 142,100 |
| 2026-09-30 | 6.30 | 6.50 | 6.20 | 6.36 | +0.95% | 399,400 |
| 2026-09-29 | 6.35 | 6.44 | 6.14 | 6.30 | -0.47% | 124,900 |
| 2026-09-28 | 6.11 | 6.39 | 6.01 | 6.33 | +2.76% | 188,100 |
| 2026-09-25 | 6.14 | 6.29 | 6.10 | 6.16 | +0.82% | 187,200 |
| 2026-09-24 | 6.17 | 6.22 | 6.00 | 6.11 | -1.77% | 182,800 |
| 2026-09-23 | 6.35 | 6.35 | 6.05 | 6.22 | -2.51% | 142,900 |
| 2026-09-22 | 6.19 | 6.39 | 6.15 | 6.38 | +3.07% | 174,000 |
| 2026-09-21 | 6.20 | 6.55 | 6.00 | 6.19 | -1.43% | 343,800 |
| 2026-09-18 | 6.20 | 6.33 | 5.75 | 6.28 | +1.29% | 1,330,800 |
| 2026-09-17 | 6.35 | 6.53 | 6.12 | 6.20 | +0.32% | 187,700 |
| 2026-09-16 | 6.17 | 6.24 | 6.04 | 6.18 | +0.16% | 134,900 |
| 2026-09-15 | 6.38 | 6.38 | 5.89 | 6.17 | -0.16% | 238,300 |
| 2026-09-14 | 6.16 | 6.35 | 5.97 | 6.18 | -1.28% | 240,100 |
| 2026-09-11 | 6.46 | 6.53 | 6.12 | 6.26 | -2.49% | 241,000 |
| 2026-09-10 | 6.51 | 6.75 | 6.37 | 6.42 | -2.58% | 217,600 |
| 2026-09-09 | 6.62 | 6.82 | 6.44 | 6.59 | -0.90% | 234,600 |
| 2026-09-08 | 6.77 | 6.92 | 6.63 | 6.65 | -1.63% | 332,200 |
| 2026-09-04 | 6.80 | 6.84 | 6.68 | 6.76 | -0.59% | 184,800 |
| 2026-09-03 | 6.95 | 6.97 | 6.62 | 6.80 | -2.16% | 268,700 |
| 2026-09-02 | 6.82 | 7.02 | 6.71 | 6.95 | +4.51% | 391,800 |
| 2026-09-01 | 6.87 | 7.01 | 6.60 | 6.65 | -4.86% | 256,900 |
| 2026-08-31 | 6.76 | 7.10 | 6.75 | 6.99 | +3.40% | 233,900 |
| 2026-08-28 | 7.16 | 7.18 | 6.71 | 6.76 | -5.72% | 170,200 |
| 2026-08-27 | 7.01 | 7.27 | 6.71 | 7.17 | +2.28% | 227,700 |
| 2026-08-26 | 7.30 | 7.30 | 6.83 | 7.01 | -2.64% | 329,000 |
| 2026-08-25 | 7.16 | 7.33 | 7.09 | 7.20 | +1.84% | 324,500 |
| 2026-08-24 | 7.13 | 7.71 | 6.81 | 7.07 | -3.02% | 413,800 |
| 2026-08-21 | 7.38 | 7.83 | 7.06 | 7.29 | -1.22% | 267,600 |
| 2026-08-20 | 7.64 | 7.77 | 7.24 | 7.38 | -2.77% | 279,100 |
| 2026-08-19 | 7.83 | 8.07 | 7.55 | 7.59 | -2.69% | 232,700 |
| 2026-08-18 | 7.54 | 7.99 | 7.34 | 7.80 | +2.36% | 190,800 |
| 2026-08-17 | 8.05 | 8.07 | 7.55 | 7.62 | -4.75% | 230,100 |
| 2026-08-14 | 7.80 | 8.11 | 7.63 | 8.00 | +2.04% | 209,800 |
| 2026-08-13 | 7.69 | 8.08 | 7.58 | 7.84 | +0.90% | 204,800 |
| 2026-08-12 | 7.93 | 8.06 | 7.51 | 7.77 | -0.89% | 241,500 |
| 2026-08-11 | 7.65 | 8.00 | 7.55 | 7.84 | +0.51% | 200,300 |
| 2026-08-10 | 7.77 | 7.99 | 7.30 | 7.80 | +0.39% | 299,700 |
| 2026-08-07 | 7.11 | 8.04 | 7.00 | 7.77 | +10.84% | 594,600 |
| 2026-08-06 | 6.59 | 7.14 | 6.50 | 7.01 | +4.32% | 339,600 |
| 2026-08-05 | 6.80 | 6.84 | 6.14 | 6.72 | +0.30% | 593,000 |
| 2026-08-04 | 6.33 | 6.95 | 6.26 | 6.70 | +8.59% | 508,700 |
| 2026-08-03 | 5.61 | 6.38 | 5.50 | 6.17 | +8.25% | 502,900 |
| 2026-07-31 | 5.80 | 6.58 | 5.39 | 5.70 | -1.21% | 2,147,900 |
| 2026-07-30 | 5.76 | 6.18 | 5.67 | 5.77 | +2.67% | 405,400 |
| 2026-07-29 | 5.68 | 5.89 | 5.51 | 5.62 | +3.31% | 394,900 |
| 2026-07-28 | 5.35 | 5.93 | 5.35 | 5.44 | -1.27% | 459,500 |
| 2026-07-27 | 5.30 | 5.70 | 5.30 | 5.51 | +2.23% | 206,300 |
| 2026-07-24 | 6.00 | 6.18 | 5.30 | 5.39 | -10.32% | 329,800 |
| 2026-07-23 | 6.53 | 6.83 | 5.97 | 6.01 | -7.68% | 405,800 |
| 2026-07-22 | 6.00 | 6.80 | 5.90 | 6.51 | +10.71% | 708,200 |
| 2026-07-21 | 5.49 | 6.03 | 5.49 | 5.88 | +8.69% | 558,300 |
| 2026-07-20 | 5.69 | 5.79 | 5.35 | 5.41 | -3.57% | 339,600 |
| 2026-07-17 | 5.24 | 5.82 | 5.14 | 5.61 | +2.37% | 344,400 |
| 2026-07-16 | 5.86 | 6.08 | 5.46 | 5.48 | -7.90% | 415,400 |
| 2026-07-15 | 6.49 | 6.75 | 5.83 | 5.95 | -4.95% | 353,200 |
| 2026-07-14 | 6.40 | 6.51 | 5.89 | 6.26 | -1.11% | 314,600 |
| 2026-07-13 | 6.80 | 6.80 | 6.16 | 6.33 | -6.91% | 333,300 |
| 2026-07-10 | 7.04 | 7.20 | 6.61 | 6.80 | -3.68% | 384,700 |
| 2026-07-09 | 7.28 | 7.98 | 7.01 | 7.06 | -2.75% | 278,700 |
| 2026-07-08 | 7.30 | 7.33 | 6.96 | 7.26 | -2.02% | 264,600 |
| 2026-07-07 | 7.79 | 7.90 | 7.18 | 7.41 | -5.84% | 286,000 |
| 2026-07-06 | 8.82 | 8.83 | 7.74 | 7.87 | -11.17% | 531,900 |
| 2026-07-02 | 9.51 | 9.73 | 8.70 | 8.86 | -7.32% | 328,400 |
| 2026-07-01 | 9.50 | 9.74 | 9.27 | 9.56 | -0.52% | 147,400 |
| 2026-06-30 | 9.55 | 9.78 | 9.52 | 9.61 | -0.10% | 133,700 |
| 2026-06-29 | 9.76 | 9.91 | 9.30 | 9.62 | -2.73% | 163,600 |
| 2026-06-26 | 9.97 | 10.37 | 9.65 | 9.89 | -1.20% | 181,300 |
| 2026-06-25 | 10.22 | 10.45 | 9.92 | 10.01 | +0.70% | 204,300 |
| 2026-06-24 | 11.67 | 11.77 | 9.75 | 9.94 | -14.09% | 640,000 |
| 2026-06-23 | 10.79 | 12.16 | 10.79 | 11.57 | +8.13% | 616,600 |
| 2026-06-22 | 10.81 | 11.25 | 10.42 | 10.70 | -4.89% | 485,900 |
| 2026-06-18 | 10.24 | 11.57 | 9.47 | 11.25 | +16.34% | 4,418,000 |
| 2026-06-17 | 9.64 | 9.99 | 9.39 | 9.67 | +2.55% | 320,300 |
| 2026-06-16 | 9.14 | 9.56 | 9.05 | 9.43 | +2.28% | 174,300 |
| 2026-06-15 | 9.51 | 10.03 | 9.15 | 9.22 | -5.24% | 328,400 |
| 2026-06-12 | 9.65 | 9.94 | 9.39 | 9.73 | +3.51% | 221,900 |
| 2026-06-11 | 9.01 | 9.48 | 8.70 | 9.40 | +2.96% | 169,400 |
| 2026-06-10 | 9.35 | 9.73 | 8.96 | 9.13 | -2.87% | 188,500 |
| 2026-06-09 | 9.98 | 10.06 | 9.26 | 9.40 | -5.05% | 168,800 |
| 2026-06-08 | 9.58 | 10.01 | 9.29 | 9.90 | +5.10% | 174,400 |
| 2026-06-05 | 9.95 | 9.95 | 9.30 | 9.42 | -7.10% | 319,800 |
| 2026-06-04 | 9.89 | 10.16 | 9.75 | 10.14 | +1.40% | 196,800 |
| 2026-06-03 | 10.16 | 10.38 | 9.80 | 10.00 | -1.28% | 335,000 |
| 2026-06-02 | 10.41 | 10.69 | 10.05 | 10.13 | -3.34% | 456,400 |
| 2026-06-01 | 10.50 | 10.91 | 10.30 | 10.48 | +3.97% | 322,400 |
| 2026-05-29 | 10.59 | 10.80 | 9.98 | 10.08 | -5.00% | 261,300 |
| 2026-05-28 | 10.02 | 10.83 | 9.76 | 10.61 | +4.84% | 449,600 |
| 2026-05-27 | 10.75 | 11.00 | 10.05 | 10.12 | -8.58% | 547,500 |
| 2026-05-26 | 12.23 | 12.23 | 10.76 | 11.07 | -7.36% | 451,000 |
| 2026-05-22 | 12.09 | 12.29 | 11.50 | 11.95 | +6.22% | 829,000 |
| 2026-05-21 | 9.85 | 11.29 | 9.67 | 11.25 | +12.05% | 731,900 |
| 2026-05-20 | 10.70 | 10.97 | 10.01 | 10.04 | -6.60% | 254,900 |
| 2026-05-19 | 10.26 | 10.99 | 10.10 | 10.75 | +4.27% | 180,200 |
| 2026-05-18 | 10.49 | 11.25 | 10.07 | 10.31 | -2.55% | 327,900 |
| 2026-05-15 | 10.53 | 10.80 | 10.27 | 10.58 | -2.58% | 191,700 |
| 2026-05-14 | 11.16 | 11.20 | 10.41 | 10.86 | +1.59% | 296,700 |
| 2026-05-13 | 10.42 | 11.20 | 10.18 | 10.69 | +3.38% | 387,700 |
| 2026-05-12 | 10.34 | 10.64 | 10.05 | 10.34 | -0.77% | 240,200 |
| 2026-05-11 | 9.70 | 10.66 | 9.27 | 10.42 | +7.64% | 318,700 |
| 2026-05-08 | 9.78 | 10.04 | 8.90 | 9.68 | -1.33% | 366,300 |
| 2026-05-07 | 9.10 | 10.10 | 8.83 | 9.81 | +7.21% | 423,600 |
| 2026-05-06 | 9.95 | 9.95 | 8.81 | 9.15 | -8.50% | 744,500 |
| 2026-05-05 | 10.89 | 11.32 | 9.89 | 10.00 | -8.68% | 421,200 |
| 2026-05-04 | 11.01 | 11.50 | 10.55 | 10.95 | -2.14% | 248,500 |
| 2026-05-01 | 11.38 | 11.71 | 10.88 | 11.19 | -1.41% | 297,000 |
| 2026-04-30 | 11.45 | 11.81 | 11.16 | 11.35 | +1.61% | 427,400 |
| 2026-04-29 | 11.23 | 11.56 | 10.21 | 11.17 | +4.10% | 376,700 |
| 2026-04-28 | 11.35 | 11.35 | 10.40 | 10.73 | -6.61% | 453,100 |
| 2026-04-27 | 12.62 | 12.85 | 11.45 | 11.49 | -12.22% | 594,200 |
| 2026-04-24 | 13.85 | 14.22 | 12.30 | 13.09 | -0.91% | 1,022,600 |
| 2026-04-23 | 13.48 | 13.85 | 12.62 | 13.21 | +6.02% | 998,400 |
| 2026-04-22 | 10.94 | 13.00 | 10.87 | 12.46 | +17.55% | 798,600 |
| 2026-04-21 | 11.26 | 11.27 | 10.04 | 10.60 | -3.20% | 536,200 |
| 2026-04-20 | 11.15 | 12.10 | 10.66 | 10.95 | -2.32% | 603,700 |
| 2026-04-17 | 12.79 | 12.98 | 10.61 | 11.21 | -8.11% | 1,315,900 |
| 2026-04-16 | 10.25 | 13.23 | 10.05 | 12.20 | +28.15% | 2,395,400 |
| 2026-04-15 | 8.50 | 9.60 | 8.50 | 9.52 | +10.96% | 694,100 |
| 2026-04-14 | 8.88 | 9.25 | 8.49 | 8.58 | -1.83% | 372,700 |
| 2026-04-13 | 8.65 | 9.00 | 8.26 | 8.74 | +1.51% | 313,800 |
| 2026-04-10 | 8.47 | 8.96 | 8.34 | 8.61 | +2.26% | 398,000 |
| 2026-04-09 | 7.25 | 8.44 | 7.15 | 8.42 | +16.14% | 503,300 |
| 2026-04-08 | 7.15 | 7.33 | 6.86 | 7.25 | +1.54% | 173,800 |
| 2026-04-07 | 7.18 | 7.19 | 6.90 | 7.14 | -0.28% | 97,400 |
| 2026-04-06 | 7.49 | 7.80 | 7.07 | 7.16 | -0.28% | 221,600 |
| 2026-04-02 | 7.55 | 7.90 | 7.10 | 7.18 | -6.51% | 207,300 |
| 2026-04-01 | 7.78 | 8.22 | 7.33 | 7.68 | +0.00% | 437,900 |
| 2026-03-31 | 6.48 | 7.83 | 6.44 | 7.68 | +18.52% | 764,700 |
| 2026-03-30 | 6.78 | 7.00 | 5.82 | 6.48 | -2.70% | 271,500 |
| 2026-03-27 | 6.80 | 7.10 | 6.22 | 6.66 | +0.45% | 273,500 |
| 2026-03-26 | 7.27 | 7.43 | 6.54 | 6.63 | -9.55% | 286,400 |
| 2026-03-25 | 7.30 | 7.77 | 7.01 | 7.33 | +5.77% | 689,000 |
| 2026-03-24 | 5.15 | 6.95 | 5.14 | 6.93 | +35.09% | 945,700 |
| 2026-03-23 | 5.93 | 5.93 | 5.11 | 5.13 | -11.25% | 180,400 |
| 2026-03-20 | 5.16 | 5.86 | 5.13 | 5.78 | +11.58% | 278,000 |
| 2026-03-19 | 4.99 | 5.59 | 4.75 | 5.18 | +4.44% | 322,200 |
| 2026-03-18 | 4.80 | 5.34 | 4.63 | 4.96 | +2.69% | 194,200 |
| 2026-03-17 | 5.56 | 5.56 | 4.80 | 4.83 | -6.40% | 200,700 |
| 2026-03-16 | 5.73 | 5.85 | 5.03 | 5.16 | -7.03% | 229,700 |
| 2026-03-13 | 5.45 | 5.91 | 5.40 | 5.55 | +3.93% | 206,300 |
| 2026-03-12 | 5.60 | 5.61 | 5.11 | 5.34 | -5.82% | 113,500 |
| 2026-03-11 | 6.35 | 6.35 | 5.26 | 5.67 | -6.90% | 356,800 |
| 2026-03-10 | 5.58 | 6.35 | 5.51 | 6.09 | +12.99% | 461,600 |
| 2026-03-09 | 5.00 | 5.41 | 4.92 | 5.39 | +6.31% | 143,600 |
| 2026-03-06 | 5.15 | 5.29 | 5.00 | 5.07 | -2.12% | 82,700 |
| 2026-03-05 | 5.20 | 5.30 | 4.91 | 5.18 | -1.15% | 130,400 |
| 2026-03-04 | 5.79 | 5.98 | 5.12 | 5.24 | -9.19% | 188,000 |
| 2026-03-03 | 5.85 | 5.87 | 5.02 | 5.77 | -1.03% | 309,800 |
| 2026-03-02 | 4.81 | 5.95 | 4.67 | 5.83 | +20.95% | 617,300 |
| 2026-02-27 | 6.46 | 6.46 | 4.55 | 4.82 | -24.69% | 196,000 |
| 2026-02-26 | 8.00 | 8.00 | 5.48 | 6.40 | -26.01% | 150,600 |
| 2026-02-25 | 7.64 | 9.65 | 7.25 | 8.65 | +23.75% | 352,500 |
| 2026-02-24 | 10.00 | 10.00 | 6.50 | 6.99 | -32.14% | 96,848 |
| 2026-02-23 | 11.00 | 11.00 | 10.30 | 10.30 | -7.21% | 4,515 |
| 2026-02-20 | 10.78 | 12.50 | 10.78 | 11.10 | +7.56% | 11,062 |
| 2026-02-19 | 11.19 | 11.29 | 10.32 | 10.32 | -13.06% | 17,472 |
| 2026-02-18 | 11.89 | 11.98 | 11.87 | 11.87 | -0.47% | 24,869 |
| 2026-02-17 | 11.95 | 12.00 | 11.91 | 11.93 | -0.28% | 2,729 |
| 2026-02-13 | 11.91 | 11.96 | 11.91 | 11.96 | +0.42% | 1,798 |
| 2026-02-12 | 11.91 | 11.91 | 11.90 | 11.91 | -0.15% | 8,421 |
| 2026-02-11 | 11.91 | 11.93 | 11.90 | 11.93 | -0.52% | 29,258 |
| 2026-02-10 | 11.94 | 12.09 | 11.92 | 11.99 | +0.67% | 10,311 |
| 2026-02-09 | 11.98 | 12.01 | 11.91 | 11.91 | -0.42% | 24,712 |
| 2026-02-06 | 12.00 | 12.00 | 11.96 | 11.96 | -0.17% | 3,408 |
| 2026-02-05 | 11.98 | 12.00 | 11.98 | 11.98 | +0.00% | 1,257 |
| 2026-02-04 | 11.96 | 12.01 | 11.96 | 11.98 | -0.17% | 1,286 |
| 2026-02-03 | 12.01 | 12.01 | 11.98 | 12.00 | +0.00% | 3,057 |
| 2026-02-02 | 12.10 | 12.10 | 12.00 | 12.00 | -0.74% | 24,867 |
| 2026-01-30 | 12.05 | 12.13 | 12.00 | 12.09 | +0.75% | 12,262 |
| 2026-01-29 | 12.00 | 12.00 | 11.97 | 12.00 | -0.58% | 11,784 |
| 2026-01-28 | 12.21 | 12.21 | 12.01 | 12.07 | +0.58% | 2,944 |
| 2026-01-27 | 12.13 | 12.13 | 12.00 | 12.00 | -0.25% | 4,026 |
| 2026-01-26 | 11.99 | 12.11 | 11.99 | 12.03 | -0.16% | 3,566 |
| 2026-01-23 | 12.00 | 12.28 | 11.99 | 12.05 | +0.42% | 8,926 |
| 2026-01-22 | 12.29 | 12.29 | 12.00 | 12.00 | -0.83% | 15,817 |
| 2026-01-21 | 11.92 | 12.38 | 11.92 | 12.10 | +0.83% | 22,831 |
| 2026-01-20 | 11.99 | 12.00 | 11.99 | 12.00 | +0.42% | 4,380 |
| 2026-01-16 | 11.92 | 11.99 | 11.92 | 11.95 | -0.04% | 1,597 |
| 2026-01-15 | 11.95 | 11.95 | 11.95 | 11.95 | -0.05% | 519 |
| 2026-01-14 | 11.95 | 11.96 | 11.95 | 11.96 | +0.15% | 788 |
| 2026-01-13 | 11.90 | 11.96 | 11.90 | 11.94 | +0.53% | 6,167 |
| 2026-01-12 | 11.88 | 11.96 | 11.88 | 11.88 | -0.49% | 1,251 |
| 2026-01-09 | 11.90 | 11.94 | 11.90 | 11.94 | +0.33% | 929 |
| 2026-01-07 | 11.90 | 11.91 | 11.88 | 11.90 | +0.17% | 17,989 |
| 2026-01-06 | 11.88 | 11.90 | 11.88 | 11.88 | -0.17% | 6,623 |
| 2026-01-05 | 11.91 | 11.91 | 11.88 | 11.90 | -0.08% | 11,632 |
| 2026-01-02 | 11.90 | 11.91 | 11.88 | 11.91 | +0.34% | 2,339 |
| 2025-12-31 | 11.91 | 11.91 | 11.87 | 11.87 | -0.25% | 9,708 |
| 2025-12-30 | 11.91 | 11.91 | 11.90 | 11.90 | -0.08% | 9,716 |
| 2025-12-29 | 11.90 | 11.97 | 11.90 | 11.91 | +0.42% | 4,834 |
| 2025-12-26 | 11.86 | 11.86 | 11.86 | 11.86 | +0.00% | 1,705 |
| 2025-12-24 | 11.90 | 11.91 | 11.86 | 11.86 | +0.00% | 2,583 |
| 2025-12-23 | 11.86 | 11.86 | 11.86 | 11.86 | -0.71% | 501 |
| 2025-12-22 | 11.85 | 11.99 | 11.85 | 11.94 | +0.37% | 4,107 |
| 2025-12-19 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00% | 419 |
| 2025-12-18 | 11.90 | 11.94 | 11.90 | 11.90 | +0.00% | 6,301 |
| 2025-12-17 | 11.95 | 11.95 | 11.90 | 11.90 | +0.00% | 1,988 |
| 2025-12-16 | 11.85 | 11.90 | 11.85 | 11.90 | +0.08% | 7,358 |
| 2025-12-15 | 11.95 | 11.95 | 11.89 | 11.89 | +0.08% | 5,163 |
| 2025-12-12 | 11.90 | 11.90 | 11.88 | 11.88 | -0.17% | 2,891 |
| 2025-12-11 | 11.90 | 11.93 | 11.89 | 11.90 | +0.00% | 3,814 |
| 2025-12-10 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00% | 1,581 |
| 2025-12-09 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00% | 2,255 |
| 2025-12-08 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00% | 1,826 |
| 2025-12-05 | 11.90 | 11.90 | 11.90 | 11.90 | +0.00% | 38,125 |
| 2025-12-04 | 11.93 | 11.93 | 11.90 | 11.90 | +0.00% | 1,645 |
| 2025-12-03 | 11.92 | 11.92 | 11.90 | 11.90 | +0.00% | 361 |
| 2025-12-02 | 11.97 | 11.97 | 11.90 | 11.90 | -0.25% | 31,141 |
| 2025-12-01 | 11.90 | 11.93 | 11.85 | 11.93 | -0.10% | 22,918 |
| 2025-11-28 | 11.90 | 11.94 | 11.89 | 11.94 | +0.35% | 1,513 |
| 2025-11-26 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | 1,046 |
| 2025-11-25 | 11.95 | 11.95 | 11.92 | 11.95 | +0.04% | 5,897 |
| 2025-11-24 | 11.98 | 11.98 | 11.90 | 11.95 | +0.81% | 14,287 |
| 2025-11-21 | 11.90 | 11.95 | 11.85 | 11.85 | -0.42% | 52,837 |
| 2025-11-20 | 12.00 | 12.00 | 11.87 | 11.90 | -0.42% | 36,579 |
| 2025-11-19 | 11.91 | 12.20 | 11.91 | 11.95 | -0.17% | 45,985 |
| 2025-11-18 | 12.00 | 12.01 | 11.91 | 11.97 | -0.40% | 23,741 |
| 2025-11-17 | 12.10 | 12.29 | 11.93 | 12.02 | -0.27% | 78,845 |
| 2025-11-14 | 12.14 | 12.14 | 12.03 | 12.05 | -0.41% | 3,828 |
| 2025-11-13 | 12.10 | 12.10 | 12.00 | 12.10 | +0.00% | 30,586 |
| 2025-11-12 | 12.15 | 12.15 | 12.10 | 12.10 | +0.00% | 10,114 |
| 2025-11-11 | 12.17 | 12.17 | 12.10 | 12.10 | -0.38% | 8,780 |
| 2025-11-10 | 12.10 | 12.15 | 12.10 | 12.15 | -0.03% | 13,693 |
| 2025-11-07 | 12.10 | 12.18 | 12.10 | 12.15 | +0.33% | 32,281 |
| 2025-11-06 | 12.20 | 12.20 | 12.10 | 12.11 | -0.33% | 4,966 |
| 2025-11-05 | 12.07 | 12.20 | 12.07 | 12.15 | +0.83% | 24,829 |
| 2025-11-04 | 12.00 | 12.07 | 12.00 | 12.05 | -0.41% | 14,734 |
| 2025-11-03 | 12.17 | 12.20 | 12.00 | 12.10 | -0.41% | 134,440 |
| 2025-10-31 | 12.15 | 12.20 | 12.15 | 12.15 | -0.59% | 16,472 |
| 2025-10-30 | 12.17 | 12.38 | 12.17 | 12.22 | +0.34% | 21,523 |
| 2025-10-29 | 12.15 | 12.25 | 12.15 | 12.18 | -0.49% | 8,355 |
| 2025-10-28 | 12.29 | 12.34 | 12.24 | 12.24 | -0.75% | 6,296 |
| 2025-10-27 | 12.15 | 12.49 | 12.15 | 12.33 | +0.67% | 7,937 |
| 2025-10-24 | 12.20 | 12.25 | 12.15 | 12.25 | +0.33% | 10,000 |
| 2025-10-23 | 12.30 | 12.70 | 12.21 | 12.21 | -0.08% | 110,606 |
| 2025-10-22 | 12.00 | 12.48 | 11.96 | 12.22 | +1.83% | 215,201 |
| 2025-10-21 | 11.00 | 12.25 | 6.00 | 12.00 | -5.51% | 41,758 |
| 2025-10-20 | 13.51 | 13.58 | 12.56 | 12.70 | -8.30% | 254,172 |
| 2025-10-17 | 14.08 | 14.18 | 13.70 | 13.85 | -1.84% | 104,415 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+24.59%). Worst month: Feb (-29.74%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Eagle Nuclear Energy Corp. Common stock's (NUCL) latest close?
5.08 on 2026-10-16, from the Closelook data lake's daily price record.
What is NUCL's 52-week high and low?
14.25 high and 4.55 low over the trailing 52 weeks, as of 2026-10-16.
What is Eagle Nuclear Energy Corp. Common stock's strongest and weakest month historically?
Historically, NUCL's strongest calendar month has been Apr (average +24.59%) and its weakest Feb (average -29.74%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 387 daily bars in the Closelook data lake.