Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	81.02	81.58	78.50	78.50	78.50	-1.86%	1,417
Dec 4, 2025	77.13	81.11	76.20	79.99	79.99	5.67%	1,368
Dec 3, 2025	75.99	77.02	74.57	75.70	75.70	-0.42%	989
Dec 2, 2025	74.73	76.28	74.73	76.02	76.02	0.11%	1,348
Dec 1, 2025	75.65	75.94	74.40	75.94	75.94	-0.60%	783
Nov 28, 2025	76.95	77.64	76.12	76.40	76.25	-0.18%	671
Nov 27, 2025	76.97	76.97	76.50	76.54	76.39	-0.91%	879
Nov 26, 2025	75.34	77.24	75.34	77.24	77.09	1.87%	1,299
Nov 25, 2025	74.13	75.82	72.25	75.82	75.67	6.50%	615
Nov 24, 2025	69.15	71.20	69.12	71.19	71.05	3.61%	1,928
Nov 21, 2025	70.77	70.77	68.00	68.71	68.58	-8.63%	2,340
Nov 20, 2025	77.74	77.74	75.20	75.20	75.05	1.18%	981
Nov 19, 2025	71.53	76.07	71.53	74.32	74.18	2.91%	424
Nov 18, 2025	70.00	72.28	69.16	72.22	72.08	1.15%	994
Nov 17, 2025	72.99	74.30	71.40	71.40	71.26	-3.73%	802