XNAS
Datos históricos de Eagle Nuclear Energy Corp.
Eagle Nuclear Energy Corp. · NUCLW
$0.50
▼ -0.00 (-0.32%)
Última operación · 25/10/2026, 4:34:58 UTC
- Variación en el periodo
- −58.62%
- Máximo
- US$3.49
- 24 de abril de 2026
- Mínimo
- US$0.40
- 19 de octubre de 2026
- Volumen medio diario
- 0.16 M
Del 25 de febrero de 2026 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 0.50 | 0.50 | 0.47 | 0.50 | +2.92% | 43,786 |
| 22 oct 2026 | 0.50 | 0.50 | 0.48 | 0.48 | −1.53% | 5,744 |
| 21 oct 2026 | 0.40 | 0.55 | 0.40 | 0.49 | −1.61% | 163,226 |
| 20 oct 2026 | 0.49 | 0.57 | 0.45 | 0.50 | +13.18% | 277,677 |
| 19 oct 2026 | 0.45 | 0.53 | 0.40 | 0.44 | −20.00% | 27,434 |
| 16 oct 2026 | 0.54 | 0.55 | 0.54 | 0.55 | +10.00% | 726 |
| 15 oct 2026 | 0.69 | 0.69 | 0.50 | 0.50 | +3.33% | 14,331.76 |
| 14 oct 2026 | 0.54 | 0.54 | 0.48 | 0.48 | −12.02% | 33,215 |
| 13 oct 2026 | 0.56 | 0.56 | 0.54 | 0.55 | −5.17% | 5,230 |
| 12 oct 2026 | 0.56 | 0.62 | 0.56 | 0.58 | +4.11% | 3,915 |
| 9 oct 2026 | 0.61 | 0.63 | 0.50 | 0.56 | −14.63% | 55,862.595 |
| 8 oct 2026 | 0.55 | 0.70 | 0.55 | 0.65 | +14.49% | 30,989 |
| 6 oct 2026 | 0.49 | 0.60 | 0.49 | 0.57 | +5.56% | 19,982 |
| 5 oct 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00% | 21,189.515 |
| 2 oct 2026 | 0.56 | 0.57 | 0.50 | 0.54 | −4.58% | 40,590 |
| 1 oct 2026 | 0.60 | 0.65 | 0.54 | 0.57 | −12.94% | 115,846 |
| 30 sep 2026 | 0.57 | 0.65 | 0.57 | 0.65 | +8.33% | 6,272.5 |
| 29 sep 2026 | 0.59 | 0.62 | 0.55 | 0.60 | 0.00% | 106,814 |
| 28 sep 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.00% | 32,493 |
| 25 sep 2026 | 0.61 | 0.61 | 0.60 | 0.60 | −1.64% | 35,943 |
| 24 sep 2026 | 0.61 | 0.66 | 0.61 | 0.61 | −3.17% | 8,385 |
| 23 sep 2026 | 0.67 | 0.68 | 0.62 | 0.63 | −5.97% | 47,076 |
| 22 sep 2026 | 0.70 | 0.70 | 0.66 | 0.67 | +2.73% | 60,657 |
| 21 sep 2026 | 0.80 | 0.80 | 0.65 | 0.65 | −6.82% | 210,519 |
| 18 sep 2026 | 0.80 | 0.80 | 0.61 | 0.70 | −4.12% | 213,621 |
| 17 sep 2026 | 0.80 | 0.80 | 0.70 | 0.73 | +9.77% | 129,875 |
| 16 sep 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 21,360 |
| 15 sep 2026 | 0.67 | 0.67 | 0.67 | 0.67 | −3.62% | 2,783 |
| 14 sep 2026 | 0.67 | 0.70 | 0.66 | 0.69 | +4.55% | 16,745 |
| 11 sep 2026 | 0.68 | 0.70 | 0.65 | 0.66 | −5.71% | 16,801 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.