NUCLW
Eagle Nuclear Energy Corp. Warrants
stockNASDAQWarrant
At CloseOct 1, 2026 3:59:34 PM EDT
0.56USD-4.424%(-0.03)40,590
NUCLW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.5625 | 0.5683 | 0.5000 | 0.5400 | -4.568% | 40,590 | 0.000% |
| 2026-10-01 | 0.6000 | 0.6500 | 0.5400 | 0.5658 | -12.946% | 115,846 | -4.568% |
| 2026-09-30 | 0.5680 | 0.6500 | 0.5680 | 0.6500 | +8.333% | 6,273 | -16.923% |
| 2026-09-29 | 0.5900 | 0.6173 | 0.5500 | 0.6000 | 0.000% | 106,814 | -10.000% |
| 2026-09-28 | 0.6000 | 0.6515 | 0.6000 | 0.6000 | 0.000% | 32,493 | -10.000% |
| 2026-09-25 | 0.6100 | 0.6110 | 0.5950 | 0.6000 | -1.639% | 35,943 | -10.000% |
| 2026-09-24 | 0.6100 | 0.6600 | 0.6100 | 0.6100 | -3.175% | 8,385 | -11.475% |
| 2026-09-23 | 0.6710 | 0.6800 | 0.6200 | 0.6300 | -5.970% | 47,076 | -14.286% |
| 2026-09-22 | 0.6987 | 0.7000 | 0.6600 | 0.6700 | +2.729% | 60,657 | -19.403% |
| 2026-09-21 | 0.7999 | 0.8000 | 0.6500 | 0.6522 | -6.815% | 210,519 | -17.203% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.6100 | 0.6999 | -4.123% | 213,621 | -22.846% |
| 2026-09-17 | 0.8000 | 0.8000 | 0.7049 | 0.7300 | +9.774% | 129,875 | -26.027% |
| 2026-09-16 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | +0.000% | 21,360 | -18.797% |
| 2026-09-15 | 0.6651 | 0.6660 | 0.6650 | 0.6650 | -3.623% | 2,783 | -18.797% |
| 2026-09-14 | 0.6700 | 0.7000 | 0.6550 | 0.6900 | +4.545% | 16,745 | -21.739% |
| 2026-09-11 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | -5.714% | 16,801 | -18.182% |
| 2026-09-10 | 0.7030 | 0.7030 | 0.6600 | 0.7000 | +0.086% | 37,078 | -22.857% |
| 2026-09-09 | 0.7430 | 0.7430 | 0.6300 | 0.6994 | -2.380% | 41,839 | -22.791% |
| 2026-09-08 | 0.7000 | 0.7200 | 0.7000 | 0.7165 | -4.154% | 15,308 | -24.628% |
| 2026-09-04 | 0.7500 | 0.7500 | 0.6900 | 0.7475 | +3.819% | 53,616 | -27.759% |
| 2026-09-03 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -4.000% | 10,200 | -25.000% |
| 2026-09-02 | 0.7140 | 0.8300 | 0.7140 | 0.7500 | +7.143% | 187,919 | -28.000% |
| 2026-09-01 | 0.8100 | 0.8100 | 0.6400 | 0.7000 | -12.500% | 35,393 | -22.857% |
| 2026-08-31 | 0.7500 | 0.8400 | 0.7000 | 0.8000 | -3.603% | 65,489 | -32.500% |
| 2026-08-28 | 0.7786 | 0.8299 | 0.6700 | 0.8299 | +13.685% | 83,967 | -34.932% |
| 2026-08-27 | 0.7420 | 0.7700 | 0.7200 | 0.7300 | -3.947% | 51,495 | -26.027% |
| 2026-08-26 | 0.8900 | 0.8900 | 0.7220 | 0.7600 | -11.628% | 151,304 | -28.947% |
| 2026-08-25 | 0.9300 | 0.9497 | 0.8453 | 0.8600 | -1.149% | 207,264 | -37.209% |
| 2026-08-24 | 0.9240 | 0.9240 | 0.8400 | 0.8700 | -5.742% | 109,126 | -37.931% |
| 2026-08-21 | 1.0600 | 1.0600 | 0.8780 | 0.9230 | -2.842% | 43,681 | -41.495% |
| 2026-08-20 | 1.0100 | 1.0300 | 0.9216 | 0.9500 | -5.000% | 42,258 | -43.158% |
| 2026-08-19 | 1.0400 | 1.0700 | 1.0000 | 1.0000 | -3.846% | 118,930 | -46.000% |
| 2026-08-18 | 1.0100 | 1.0800 | 1.0000 | 1.0400 | 0.000% | 160,426 | -48.077% |
| 2026-08-17 | 1.1100 | 1.1800 | 1.0300 | 1.0400 | -7.556% | 143,562 | -48.077% |
| 2026-08-14 | 1.0500 | 1.1900 | 1.0500 | 1.1250 | +2.273% | 197,094 | -52.000% |
| 2026-08-13 | 1.1000 | 1.1100 | 1.0499 | 1.1000 | +4.762% | 37,539 | -50.909% |
| 2026-08-12 | 1.1000 | 1.1000 | 1.0300 | 1.0500 | -4.545% | 28,235 | -48.571% |
| 2026-08-11 | 1.0900 | 1.1400 | 1.0000 | 1.1000 | 0.000% | 157,460 | -50.909% |
| 2026-08-10 | 1.1300 | 1.1500 | 1.0700 | 1.1000 | -2.663% | 74,199 | -50.909% |
| 2026-08-07 | 0.9900 | 1.2500 | 0.9900 | 1.1301 | +14.152% | 655,330 | -52.217% |
| 2026-08-06 | 0.9600 | 1.0800 | 0.9500 | 0.9900 | -2.951% | 241,100 | -45.455% |
| 2026-08-05 | 1.0300 | 1.0301 | 0.8701 | 1.0201 | +4.092% | 184,982 | -47.064% |
| 2026-08-04 | 0.8800 | 1.0200 | 0.8200 | 0.9800 | +20.988% | 207,741 | -44.898% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.8100 | 0.8100 | -7.955% | 58,051 | -33.333% |
| 2026-07-31 | 0.7887 | 0.9800 | 0.7037 | 0.8800 | +17.333% | 138,192 | -38.636% |
| 2026-07-30 | 0.6431 | 0.8438 | 0.6431 | 0.7500 | +4.167% | 243,371 | -28.000% |
| 2026-07-29 | 0.7200 | 0.8400 | 0.6800 | 0.7200 | -5.697% | 185,551 | -25.000% |
| 2026-07-28 | 0.8830 | 0.9150 | 0.6401 | 0.7635 | -12.367% | 326,348 | -29.273% |
| 2026-07-27 | 0.9100 | 0.9500 | 0.8200 | 0.8712 | -0.994% | 150,298 | -38.020% |
| 2026-07-24 | 1.0300 | 1.0300 | 0.8500 | 0.8800 | -7.368% | 80,972 | -38.636% |
| 2026-07-23 | 0.9859 | 1.0233 | 0.9100 | 0.9500 | 0.000% | 408,290 | -43.158% |
| 2026-07-22 | 0.9476 | 1.0400 | 0.9000 | 0.9500 | +7.345% | 609,518 | -43.158% |
| 2026-07-21 | 0.9085 | 0.9499 | 0.8600 | 0.8850 | +2.895% | 233,073 | -38.983% |
| 2026-07-20 | 0.9600 | 0.9600 | 0.8451 | 0.8601 | -10.406% | 213,537 | -37.217% |
| 2026-07-17 | 0.9800 | 1.0500 | 0.9100 | 0.9600 | +5.960% | 95,138 | -43.750% |
| 2026-07-16 | 0.9300 | 1.0000 | 0.9000 | 0.9060 | -8.945% | 35,465 | -40.397% |
| 2026-07-15 | 1.1200 | 1.1200 | 0.9100 | 0.9950 | -1.485% | 109,146 | -45.729% |
| 2026-07-14 | 1.0000 | 1.1200 | 0.9700 | 1.0100 | -0.980% | 178,870 | -46.535% |
| 2026-07-13 | 1.1000 | 1.1500 | 0.9718 | 1.0200 | -8.929% | 143,102 | -47.059% |
| 2026-07-10 | 1.2000 | 1.2400 | 1.0900 | 1.1200 | -7.438% | 144,835 | -51.786% |
| 2026-07-09 | 1.2700 | 1.4499 | 1.2000 | 1.2100 | -3.200% | 66,581 | -55.372% |
| 2026-07-08 | 1.3500 | 1.3600 | 1.2500 | 1.2500 | -9.420% | 210,693 | -56.800% |
| 2026-07-07 | 1.4100 | 1.4200 | 1.3200 | 1.3800 | +3.759% | 188,934 | -60.870% |
| 2026-07-06 | 1.5050 | 1.5050 | 1.3000 | 1.3300 | -6.667% | 74,126 | -59.398% |
| 2026-07-02 | 1.5000 | 1.5600 | 1.4050 | 1.4250 | -1.724% | 37,721 | -62.105% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.4400 | 1.4500 | 0.000% | 156,144 | -62.759% |
| 2026-06-30 | 1.4900 | 1.5350 | 1.4450 | 1.4500 | 0.000% | 43,873 | -62.759% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.4300 | 1.4500 | -3.333% | 91,817 | -62.759% |
| 2026-06-26 | 1.5700 | 1.6150 | 1.4501 | 1.5000 | +0.334% | 176,334 | -64.000% |
| 2026-06-25 | 1.4400 | 1.5950 | 1.4400 | 1.4950 | +0.336% | 67,137 | -63.880% |
| 2026-06-24 | 1.8500 | 1.8500 | 1.4700 | 1.4900 | -17.222% | 444,096 | -63.758% |
| 2026-06-23 | 1.6000 | 1.8250 | 1.6000 | 1.8000 | +12.500% | 301,081 | -70.000% |
| 2026-06-22 | 1.7500 | 1.7500 | 1.5600 | 1.6000 | -6.433% | 127,270 | -66.250% |
| 2026-06-18 | 1.6500 | 1.8500 | 1.4900 | 1.7100 | +8.917% | 515,389 | -68.421% |
| 2026-06-17 | 1.5400 | 1.7000 | 1.4950 | 1.5700 | +4.667% | 199,271 | -65.605% |
| 2026-06-16 | 1.6500 | 1.6500 | 1.4500 | 1.5000 | +2.041% | 26,523 | -64.000% |
| 2026-06-15 | 1.4600 | 1.5900 | 1.4300 | 1.4700 | -2.649% | 48,371 | -63.265% |
| 2026-06-12 | 1.4300 | 1.7000 | 1.4300 | 1.5100 | +0.667% | 207,358 | -64.238% |
| 2026-06-11 | 1.4700 | 1.5600 | 1.3900 | 1.5000 | +1.351% | 71,176 | -64.000% |
| 2026-06-10 | 1.6850 | 1.6850 | 1.4750 | 1.4800 | -3.268% | 55,700 | -63.514% |
| 2026-06-09 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | -3.774% | 63,048 | -64.706% |
| 2026-06-08 | 1.5900 | 1.6950 | 1.4600 | 1.5900 | 0.000% | 76,159 | -66.038% |
| 2026-06-05 | 1.6850 | 1.6850 | 1.5800 | 1.5900 | -9.402% | 70,798 | -66.038% |
| 2026-06-04 | 1.7500 | 1.7600 | 1.6300 | 1.7550 | +6.364% | 137,821 | -69.231% |
| 2026-06-03 | 1.7500 | 1.8900 | 1.6300 | 1.6500 | -2.941% | 79,646 | -67.273% |
| 2026-06-02 | 1.9600 | 1.9600 | 1.6600 | 1.7000 | -2.857% | 72,272 | -68.235% |
| 2026-06-01 | 1.8250 | 2.0050 | 1.7400 | 1.7500 | 0.000% | 154,314 | -69.143% |
| 2026-05-29 | 2.1100 | 2.1100 | 1.6300 | 1.7500 | +5.422% | 235,272 | -69.143% |
| 2026-05-28 | 1.9300 | 1.9300 | 1.6600 | 1.6600 | -2.353% | 354,244 | -67.470% |
| 2026-05-27 | 1.7300 | 1.7500 | 1.6950 | 1.7000 | -6.077% | 74,545 | -68.235% |
| 2026-05-26 | 2.1500 | 2.1500 | 1.7900 | 1.8100 | -10.617% | 85,542 | -70.166% |
| 2026-05-22 | 2.0700 | 2.2200 | 1.9300 | 2.0250 | +9.459% | 650,306 | -73.333% |
| 2026-05-21 | 1.5000 | 2.0400 | 1.3899 | 1.8500 | +17.834% | 783,042 | -70.811% |
| 2026-05-20 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | -2.484% | 112,904 | -65.605% |
| 2026-05-19 | 1.7300 | 1.7300 | 1.5950 | 1.6100 | 0.000% | 255,481 | -66.460% |
| 2026-05-18 | 1.6000 | 1.7400 | 1.5601 | 1.6100 | +0.625% | 265,282 | -66.460% |
| 2026-05-15 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | -1.847% | 103,303 | -66.250% |
| 2026-05-14 | 1.6400 | 1.7500 | 1.6301 | 1.6301 | -2.970% | 142,033 | -66.873% |
| 2026-05-13 | 1.6500 | 1.7600 | 1.6300 | 1.6800 | +0.901% | 386,474 | -67.857% |
| 2026-05-12 | 1.7700 | 1.7700 | 1.5800 | 1.6650 | -2.632% | 177,856 | -67.568% |
| 2026-05-11 | 1.8200 | 1.8200 | 1.7100 | 1.7100 | -2.841% | 306,493 | -68.421% |
| 2026-05-08 | 1.8600 | 1.9250 | 1.7350 | 1.7600 | -2.222% | 200,822 | -69.318% |
| 2026-05-07 | 1.9000 | 2.0900 | 1.8000 | 1.8000 | 0.000% | 159,725 | -70.000% |
| 2026-05-06 | 1.8200 | 2.0000 | 1.6800 | 1.8000 | -6.250% | 200,076 | -70.000% |
| 2026-05-05 | 2.1500 | 2.1500 | 1.8200 | 1.9200 | -9.005% | 108,005 | -71.875% |
| 2026-05-04 | 2.2300 | 2.2500 | 2.1100 | 2.1100 | -4.087% | 74,723 | -74.408% |
| 2026-05-01 | 2.4000 | 2.4400 | 2.1750 | 2.1999 | -4.352% | 189,503 | -75.453% |
| 2026-04-30 | 2.4000 | 2.6100 | 2.2650 | 2.3000 | 0.000% | 196,788 | -76.522% |
| 2026-04-29 | 2.1500 | 2.4500 | 2.1000 | 2.3000 | +9.005% | 262,774 | -76.522% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.0100 | 2.1100 | -4.091% | 164,058 | -74.408% |
| 2026-04-27 | 2.7600 | 2.7700 | 1.9895 | 2.2000 | -21.986% | 587,952 | -75.455% |
| 2026-04-24 | 3.2200 | 3.4900 | 2.7499 | 2.8200 | -4.730% | 402,181 | -80.851% |
| 2026-04-23 | 3.1100 | 3.3900 | 2.8600 | 2.9600 | -3.583% | 762,726 | -81.757% |
| 2026-04-22 | 2.5500 | 3.0900 | 2.5200 | 3.0700 | +24.291% | 553,398 | -82.410% |
| 2026-04-21 | 2.7200 | 2.7200 | 2.3500 | 2.4700 | -3.137% | 89,465 | -78.138% |
| 2026-04-20 | 2.6400 | 2.8000 | 2.5500 | 2.5500 | -0.971% | 61,522 | -78.824% |
| 2026-04-17 | 2.8600 | 2.9000 | 2.5400 | 2.5750 | -13.880% | 162,294 | -79.029% |
| 2026-04-16 | 2.5400 | 3.1700 | 2.3700 | 2.9900 | +30.000% | 1,062,281 | -81.940% |
| 2026-04-15 | 2.0000 | 2.3500 | 2.0000 | 2.3000 | +13.861% | 243,224 | -76.522% |
| 2026-04-14 | 2.1400 | 2.2800 | 2.0000 | 2.0200 | -2.885% | 203,671 | -73.267% |
| 2026-04-13 | 1.8900 | 2.1300 | 1.8500 | 2.0800 | +18.857% | 165,899 | -74.038% |
| 2026-04-10 | 1.8300 | 1.9750 | 1.7500 | 1.7500 | -2.235% | 194,791 | -69.143% |
| 2026-04-09 | 1.4500 | 1.8400 | 1.4500 | 1.7900 | +23.448% | 331,503 | -69.832% |
| 2026-04-08 | 1.3900 | 1.4700 | 1.3600 | 1.4500 | +5.072% | 62,020 | -62.759% |
| 2026-04-07 | 1.3800 | 1.4000 | 1.3300 | 1.3800 | -2.817% | 15,613 | -60.870% |
| 2026-04-06 | 1.5200 | 1.6400 | 1.3500 | 1.4200 | -2.740% | 499,549 | -61.972% |
| 2026-04-02 | 1.4500 | 1.4900 | 1.4100 | 1.4600 | +0.690% | 28,379 | -63.014% |
| 2026-04-01 | 1.4400 | 1.5300 | 1.4400 | 1.4500 | +4.317% | 312,500 | -62.759% |
| 2026-03-31 | 1.3000 | 1.5200 | 1.2700 | 1.3900 | +17.797% | 179,204 | -61.151% |
| 2026-03-30 | 1.3500 | 1.3800 | 1.1600 | 1.1800 | -6.349% | 79,761 | -54.237% |
| 2026-03-27 | 1.4000 | 1.4000 | 1.1900 | 1.2600 | -6.667% | 73,261 | -57.143% |
| 2026-03-26 | 1.4900 | 1.5100 | 1.2800 | 1.3500 | -10.000% | 36,946 | -60.000% |
| 2026-03-25 | 1.5900 | 1.6700 | 1.4400 | 1.5000 | -5.063% | 296,736 | -64.000% |
| 2026-03-24 | 1.1600 | 1.5800 | 1.1600 | 1.5800 | +25.896% | 305,845 | -65.823% |
| 2026-03-23 | 1.3400 | 1.3400 | 1.1700 | 1.2550 | -7.721% | 11,838 | -56.972% |
| 2026-03-20 | 1.3200 | 1.3900 | 1.2650 | 1.3600 | +4.615% | 15,826 | -60.294% |
| 2026-03-19 | 1.2800 | 1.3400 | 1.1950 | 1.3000 | +1.563% | 35,195 | -58.462% |
| 2026-03-18 | 1.1900 | 1.3400 | 1.1500 | 1.2800 | +14.286% | 24,893 | -57.813% |
| 2026-03-17 | 1.2800 | 1.3000 | 1.1000 | 1.1200 | -8.943% | 44,212 | -51.786% |
| 2026-03-16 | 1.3500 | 1.3600 | 1.2100 | 1.2300 | -4.651% | 38,750 | -56.098% |
| 2026-03-13 | 1.2900 | 1.3600 | 1.2400 | 1.2900 | 0.000% | 13,556 | -58.140% |
| 2026-03-12 | 1.4400 | 1.4400 | 1.2400 | 1.2900 | -9.155% | 8,197 | -58.140% |
| 2026-03-11 | 1.5400 | 1.5400 | 1.1900 | 1.4200 | -6.885% | 156,818 | -61.972% |
| 2026-03-10 | 1.4100 | 1.6300 | 1.3200 | 1.5250 | +10.507% | 602,872 | -64.590% |
| 2026-03-09 | 1.3000 | 1.4300 | 1.2700 | 1.3800 | +6.154% | 83,919 | -60.870% |
| 2026-03-06 | 1.3500 | 1.3900 | 1.3000 | 1.3000 | -5.797% | 18,783 | -58.462% |
| 2026-03-05 | 1.3300 | 1.3900 | 1.2200 | 1.3800 | +14.050% | 195,963 | -60.870% |
| 2026-03-04 | 1.3400 | 1.3600 | 1.1750 | 1.2100 | -6.923% | 123,504 | -55.372% |
| 2026-03-03 | 1.2500 | 1.3900 | 1.1300 | 1.3000 | +4.000% | 132,272 | -58.462% |
| 2026-03-02 | 0.8200 | 1.3900 | 0.8200 | 1.2500 | +66.667% | 494,927 | -56.800% |
| 2026-02-27 | 0.9900 | 0.9900 | 0.7500 | 0.7500 | -29.907% | 149,932 | -28.000% |
| 2026-02-26 | 1.1800 | 1.1800 | 0.8999 | 1.0700 | -10.833% | 265,301 | -49.533% |
| 2026-02-25 | 1.2400 | 1.3400 | 1.0500 | 1.2000 | 0.000% | 194,367 | -55.000% |