Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	101.50	102.60	101.50	102.42	-	1.79%	183
Feb 19, 2026	99.95	101.76	98.97	100.62	100.62	1.56%	1,357
Feb 18, 2026	96.73	99.34	96.05	99.07	99.07	3.72%	2,860
Feb 17, 2026	95.00	96.08	92.00	95.52	95.52	-0.58%	3,046
Feb 16, 2026	95.27	96.29	95.27	96.08	96.08	0.96%	1,133
Feb 13, 2026	99.62	100.28	93.90	95.17	95.17	-4.09%	2,315
Feb 12, 2026	100.52	101.38	98.00	99.23	99.23	-0.29%	2,529
Feb 11, 2026	100.04	101.82	97.47	99.52	99.52	-0.41%	314
Feb 10, 2026	101.82	102.88	99.93	99.93	99.93	-1.41%	1,508
Feb 9, 2026	97.74	101.36	95.83	101.36	101.36	5.50%	2,115
Feb 6, 2026	92.00	96.17	92.00	96.08	96.08	3.61%	1,178
Feb 5, 2026	96.07	98.58	92.62	92.73	92.73	-4.63%	1,584
Feb 4, 2026	108.84	108.84	93.79	97.23	97.23	-8.29%	2,229
Feb 3, 2026	102.94	108.42	102.94	106.02	106.02	3.45%	2,298
Feb 2, 2026	97.40	104.34	97.28	102.48	102.48	-1.27%	5,470
Jan 30, 2026	110.86	110.86	102.94	103.80	103.80	-4.58%	4,025
Jan 29, 2026	112.72	114.02	105.82	108.78	108.78	-2.87%	2,434
Jan 28, 2026	106.08	112.00	106.08	112.00	112.00	7.05%	1,570
Jan 27, 2026	102.12	105.90	101.94	104.62	104.62	2.63%	1,168
Jan 26, 2026	105.02	108.16	101.94	101.94	101.94	-2.36%	3,075
Jan 23, 2026	104.72	105.18	103.28	104.40	104.40	0.71%	2,904
Jan 22, 2026	107.04	108.16	103.36	103.66	103.66	-0.59%	2,588
Jan 21, 2026	99.65	104.28	99.65	104.28	104.28	5.18%	2,100
Jan 20, 2026	100.92	100.92	95.68	99.14	99.14	-2.40%	3,713
Jan 19, 2026	100.24	101.74	98.84	101.58	101.58	1.03%	2,190
Jan 16, 2026	98.57	101.56	98.01	100.54	100.54	3.82%	1,863
Jan 15, 2026	96.44	98.21	94.65	96.84	96.84	1.44%	2,642
Jan 14, 2026	94.18	95.47	93.03	95.47	95.47	1.14%	971
Jan 13, 2026	94.85	97.09	93.89	94.39	94.39	-0.13%	2,484
Jan 12, 2026	92.51	94.86	91.56	94.51	94.51	3.30%	5,842
Jan 9, 2026	90.00	96.98	90.00	91.49	91.49	0.60%	7,109
Jan 8, 2026	88.59	90.94	88.58	90.94	90.94	2.32%	608
Jan 7, 2026	87.20	88.88	87.00	88.88	88.88	1.60%	688
Jan 6, 2026	85.96	87.87	85.96	87.48	87.48	2.89%	2,065
Jan 5, 2026	84.97	86.04	83.20	85.02	85.02	1.98%	2,266
Jan 2, 2026	79.65	84.20	79.11	83.37	83.37	5.52%	602
Dec 30, 2025	78.55	79.01	78.49	79.01	79.01	-0.19%	100
Dec 29, 2025	78.35	80.00	77.96	79.16	79.16	-0.96%	3,415
Dec 23, 2025	78.45	79.93	77.41	79.93	79.93	2.07%	1,476
Dec 22, 2025	77.94	79.77	77.57	78.31	78.31	2.50%	1,134
Dec 19, 2025	74.75	76.81	74.75	76.40	76.40	2.76%	649
Dec 18, 2025	72.80	74.48	72.80	74.35	74.35	2.91%	419
Dec 17, 2025	73.79	75.45	71.85	72.25	72.25	-2.89%	2,481
Dec 16, 2025	75.83	75.96	74.40	74.40	74.40	-2.50%	557
Dec 15, 2025	78.45	79.00	76.31	76.31	76.31	0.21%	1,755
Dec 12, 2025	82.19	82.22	75.97	76.15	76.15	-7.13%	1,211
Dec 11, 2025	79.64	82.00	78.90	82.00	82.00	3.89%	2,021
Dec 10, 2025	80.58	80.87	76.87	78.93	78.93	-0.78%	2,524
Dec 9, 2025	77.82	79.90	77.50	79.55	79.55	1.08%	782
Dec 8, 2025	78.59	79.28	78.16	78.70	78.70	0.25%	899