Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	173.43	177.54	172.12	176.84	176.84	3.40%	1,849
Jan 27, 2026	167.71	171.03	167.71	171.03	171.03	1.07%	3,405
Jan 26, 2026	172.64	174.50	169.21	169.21	169.21	0.08%	3,394
Jan 23, 2026	166.54	169.27	166.54	169.08	169.08	1.25%	2,604
Jan 22, 2026	172.45	172.45	167.00	167.00	167.00	1.92%	2,623
Jan 21, 2026	163.94	166.15	162.89	163.85	163.85	1.73%	3,234
Jan 20, 2026	161.06	161.06	161.06	161.06	161.06	-1.27%	3,692
Jan 19, 2026	158.61	163.13	158.61	163.13	163.13	0.71%	4,045
Jan 16, 2026	158.34	163.46	158.34	161.98	161.98	2.75%	1,447
Jan 15, 2026	155.38	157.65	155.38	157.65	157.65	2.83%	3,167
Jan 14, 2026	151.03	153.31	150.22	153.31	153.31	0.39%	1,574
Jan 13, 2026	152.71	152.71	152.71	152.71	152.71	2.57%	882
Jan 9, 2026	154.25	158.54	148.89	148.89	148.89	3.45%	2,966
Jan 8, 2026	145.39	145.39	143.92	143.92	143.92	2.25%	6,853
Jan 7, 2026	140.05	142.04	140.05	140.75	140.75	1.11%	950
Jan 6, 2026	139.67	140.42	138.00	139.20	139.20	1.97%	1,507
Jan 5, 2026	137.95	137.95	134.16	136.51	136.51	1.22%	1,901
Jan 2, 2026	132.36	134.87	132.36	134.87	134.87	6.82%	1,095
Dec 31, 2025	126.27	126.27	126.27	126.27	126.27	-0.33%	100
Dec 30, 2025	126.68	126.68	126.68	126.68	126.68	0.24%	950
Dec 29, 2025	126.38	126.38	126.38	126.38	126.38	-1.10%	3,064
Dec 22, 2025	127.78	127.78	127.78	127.78	127.78	3.20%	780
Dec 19, 2025	124.90	124.90	123.82	123.82	123.82	2.84%	443
Dec 18, 2025	120.40	120.40	120.40	120.40	120.40	3.24%	964
Dec 17, 2025	119.85	119.85	116.62	116.62	116.62	-3.48%	2,412
Dec 16, 2025	122.28	122.54	119.89	120.82	120.82	-2.39%	1,904
Dec 15, 2025	124.10	124.11	123.78	123.78	123.78	-1.62%	1,515
Dec 12, 2025	131.48	131.48	122.81	125.82	125.82	-4.17%	1,697
Dec 11, 2025	131.29	131.29	131.29	131.29	131.29	5.95%	481
Dec 10, 2025	126.98	126.98	123.92	123.92	123.92	-3.66%	899
Dec 9, 2025	126.07	128.72	126.07	128.63	128.63	2.47%	3,179
Dec 5, 2025	129.64	129.64	125.53	125.53	125.53	-4.24%	1,696
Dec 4, 2025	124.80	131.09	124.80	131.09	131.09	7.57%	1,725
Dec 3, 2025	123.27	123.50	121.87	121.87	121.87	-1.32%	832
Dec 2, 2025	123.50	123.50	123.50	123.50	123.50	-0.33%	2,586
Dec 1, 2025	122.02	123.91	121.72	123.91	123.91	0.46%	1,108
Nov 28, 2025	123.23	125.31	123.23	123.34	123.10	-1.30%	3,423
Nov 26, 2025	124.24	124.96	124.24	124.96	124.72	3.69%	1,979
Nov 25, 2025	119.25	120.51	119.25	120.51	120.28	3.98%	1,960
Nov 24, 2025	113.79	115.90	113.79	115.90	115.67	3.70%	2,326
Nov 21, 2025	112.39	112.39	111.76	111.76	111.54	-9.10%	2,577
Nov 20, 2025	123.23	125.34	122.95	122.95	122.71	2.67%	2,832
Nov 19, 2025	119.51	120.81	119.51	119.75	119.52	2.43%	1,910
Nov 18, 2025	117.16	117.16	116.50	116.91	116.68	-0.91%	2,682
Nov 17, 2025	117.69	117.98	117.14	117.98	117.75	-1.51%	2,542
Nov 14, 2025	117.18	120.21	117.09	119.79	119.56	-0.78%	3,947
Nov 13, 2025	126.05	126.05	120.58	120.73	120.50	-5.88%	4,025
Nov 12, 2025	130.97	130.97	128.27	128.27	128.02	-0.16%	1,925
Nov 11, 2025	130.00	130.00	126.94	128.48	128.23	-3.12%	1,364
Nov 10, 2025	132.59	132.62	132.59	132.62	132.36	8.89%	1,530