Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Nuclear E (NUCLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.60 0.60 0.60 0.65 208
25th Sep 2026 (Fri) 0.61 0.61 0.595 0.60 1,961
24th Sep 2026 (Thu) 0.62 0.63 0.62 0.61 425
23rd Sep 2026 (Wed) 0.671 0.68 0.62 0.63 500
22nd Sep 2026 (Tue) 0.68 0.68 0.66 0.68 1,633
21st Sep 2026 (Mon) 0.7477 0.7477 0.65 0.6522 8,035
18th Sep 2026 (Fri) 0.75 0.75 0.6101 0.6999 7,203
17th Sep 2026 (Thu) 0.77 0.78 0.725 0.73 10,018
16th Sep 2026 (Wed) 0.666 0.666 0.665 0.665 1,606
15th Sep 2026 (Tue) 0.666 0.666 0.666 0.665 500
14th Sep 2026 (Mon) 0.6899 0.6999 0.6898 0.69 14
11th Sep 2026 (Fri) 0.69 0.69 0.67 0.66 12,863
10th Sep 2026 (Thu) 0.665 0.70 0.66 0.70 1,390
9th Sep 2026 (Wed) 0.64 0.67 0.64 0.6994 302
8th Sep 2026 (Tue) 0.70 0.71 0.70 0.7164 1,570
7th Sep 2026 (Mon) 0.75 0.75 0.6999 0.7475 5,960
4th Sep 2026 (Fri) 0.75 0.75 0.6999 0.7475 5,960
3rd Sep 2026 (Thu) 0.75 0.75 0.72 0.72 1,193
2nd Sep 2026 (Wed) 0.72 0.83 0.72 0.75 20,396
1st Sep 2026 (Tue) 0.64 0.70 0.64 0.70 4,215
31st Aug 2026 (Mon) 0.75 0.7717 0.70 0.80 6,799
28th Aug 2026 (Fri) 0.75 0.75 0.67 0.8298 7,143
27th Aug 2026 (Thu) 0.75 0.76 0.72 0.73 905
26th Aug 2026 (Wed) 0.81 0.81 0.73 0.76 26,564
25th Aug 2026 (Tue) 0.93 0.9497 0.85 0.86 57,115
24th Aug 2026 (Mon) 0.87 0.89 0.84 0.87 13,920
21st Aug 2026 (Fri) 0.98 0.98 0.88 0.923 301
20th Aug 2026 (Thu) 1.01 1.01 0.9223 0.95 774
19th Aug 2026 (Wed) 1.06 1.06 1.01 1.00 3,544
18th Aug 2026 (Tue) 1.01 1.04 1.00 1.04 8,560
17th Aug 2026 (Mon) 1.11 1.11 1.09 1.04 618
14th Aug 2026 (Fri) 1.05 1.19 1.05 1.125 18,032
13th Aug 2026 (Thu) 1.07 1.10 1.06 1.10 605
12th Aug 2026 (Wed) 1.10 1.10 1.05 1.05 0
11th Aug 2026 (Tue) 1.10 1.12 1.07 1.10 10,601
10th Aug 2026 (Mon) 0.99 1.10 0.99 1.10 64
7th Aug 2026 (Fri) 0.99 1.22 0.99 1.1301 35,192
6th Aug 2026 (Thu) 0.96 0.99 0.96 0.99 935
5th Aug 2026 (Wed) 0.9014 1.03 0.8999 1.0201 9,069
4th Aug 2026 (Tue) 0.86 0.99 0.82 0.98 23,748
3rd Aug 2026 (Mon) 0.92 0.92 0.84 0.81 5,008
31st Jul 2026 (Fri) 0.7463 0.96 0.7463 0.88 1,990
30th Jul 2026 (Thu) 0.78 0.80 0.72 0.75 4,856
29th Jul 2026 (Wed) 0.76 0.80 0.68 0.72 8,401
FTSE 100 Latest
Value10,684.88
Change-10.37