Skip to main content
NUCL logo

Eagle Nuclear Energy Corp.

NUCLNASDAQEnergyUranium

$4.75Today:- (-)

As of Oct 26, 2026 close

Market cap
$140.87M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.55$14.22
Volume (live)
-
Avg. volume (3M)
225.31K

Eagle Nuclear Energy (NUCL) Historical Stock Prices

Analyze Eagle Nuclear Energy (NUCL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eagle Nuclear Energy (NUCL) Interactive Price Chart

Interactive historical price chart showing Eagle Nuclear Energy stock price movements and trends across multiple time periods.

Loading chart...

NUCL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NUCL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20264.804.904.584.754.75197.44K
Oct 23, 20264.854.954.714.784.78233.41K
Oct 22, 20264.985.004.834.904.90166.77K
Oct 21, 20265.015.094.904.964.96138.56K
Oct 20, 20264.905.044.794.994.99145.78K
Oct 19, 20265.125.254.904.934.93182.30K
Oct 16, 20265.205.244.955.085.08196.62K
Oct 15, 20265.135.274.965.205.20226.01K
Oct 14, 20265.405.525.235.275.27221.10K
Oct 13, 20265.625.645.415.475.47140.48K
Oct 12, 20265.695.755.635.655.6596.67K
Oct 9, 20266.046.095.645.735.73221.78K
Oct 8, 20266.116.125.866.056.05209.87K
Oct 7, 20266.156.176.036.116.1195.31K
Oct 6, 20266.206.506.206.296.29200.55K
Oct 5, 20265.926.255.886.256.25139.44K
Oct 2, 20266.186.325.855.935.93169.03K
Oct 1, 20266.316.376.066.116.11142.16K
Sep 30, 20266.306.506.206.366.36399.44K
Sep 29, 20266.356.446.146.306.30124.87K
Sep 28, 20266.116.396.016.336.33188.09K
Sep 25, 20266.146.296.106.166.16187.19K
Sep 24, 20266.176.226.006.116.11182.77K
Sep 23, 20266.356.356.056.226.22142.92K
Sep 22, 20266.196.396.156.386.38174.38K
Sep 21, 20266.206.556.006.196.19344.10K
Sep 18, 20266.206.335.756.286.281.33M
Sep 17, 20266.356.536.126.206.20187.76K
Sep 16, 20266.176.246.046.186.18135.00K
Sep 15, 20266.386.385.896.176.17238.54K
Sep 14, 20266.166.355.976.186.18240.10K
Sep 11, 20266.466.536.126.266.26241.77K
Sep 10, 20266.516.756.376.426.42217.86K
Sep 9, 20266.626.826.446.596.59234.62K
Sep 8, 20266.776.926.636.656.65333.20K
Sep 4, 20266.806.846.686.766.76184.83K
Sep 3, 20266.956.976.626.806.80268.94K
Sep 2, 20266.827.026.716.956.95392.09K
Sep 1, 20266.877.016.606.656.65257.29K
Aug 31, 20266.767.106.756.996.99234.02K
Aug 28, 20267.167.176.716.766.76170.37K
Aug 27, 20267.017.266.717.177.17227.74K
Aug 26, 20267.307.306.837.017.01329.49K
Aug 25, 20267.167.337.097.207.20324.59K
Aug 24, 20267.137.716.817.077.07413.86K
Aug 21, 20267.387.837.067.297.29268.19K
Aug 20, 20267.647.777.247.387.38279.14K
Aug 19, 20267.838.077.557.597.59232.66K
Aug 18, 20267.547.997.347.807.80190.98K
Aug 17, 20268.058.077.557.627.62230.05K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.