Skip to main content
logo
Cameco Corporation (LON:0R35)
London flag London · Delayed Price · Currency is GBP · Price in CAD
118.79
+0.58 (0.49%)
At close: Oct 3, 2025

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025118.79118.79118.79118.79118.790.49%1,906
Oct 2, 2025118.11118.21118.11118.21118.210.97%1,043
Oct 1, 2025117.08117.08117.08117.08117.08-1.76%15,796
Sep 29, 2025118.46119.18118.41119.18119.180.24%5,166
Sep 26, 2025119.88119.88118.89118.89118.892.29%1,282
Sep 25, 2025114.85116.28114.85116.23116.23-1.64%4,308
Sep 24, 2025121.07121.07118.16118.16118.16-2.40%2,731
Sep 23, 2025120.26121.81120.24121.07121.073.94%1,751
Sep 22, 2025116.54116.54116.48116.48116.48-0.50%4,342
Sep 19, 2025115.62117.07115.62117.07117.073.38%2,605
Sep 16, 2025114.47114.47112.95113.24113.241.07%4,424
Sep 15, 2025111.47112.36111.47112.04112.043.80%833
Sep 12, 2025107.93107.93107.93107.93107.93-3.79%1,082
Sep 11, 2025112.18112.18112.18112.18112.18-0.21%1,648
Sep 10, 2025108.48112.42108.45112.41112.414.38%1,319
Sep 9, 2025108.95108.95107.70107.70107.701.51%1,427
Sep 8, 2025105.95106.11105.95106.10106.10-0.03%1,593
Sep 4, 2025106.13106.13106.13106.13106.13-0.85%957
Sep 3, 2025105.62107.04104.64107.04107.044.84%3,959
Sep 2, 2025103.99103.99102.10102.10102.10-4.46%2,120
Aug 29, 2025113.89113.89105.77106.87106.87-0.55%368
Aug 28, 2025104.39107.61104.39107.46107.461.67%701
Aug 27, 2025104.64105.70104.64105.70105.70-0.48%336
Aug 26, 2025103.79106.21103.79106.21106.211.69%608
Aug 25, 2025104.42104.44104.42104.44104.440.33%249
Aug 22, 2025102.87104.10102.87104.10104.107.01%904
Aug 20, 202598.9598.9596.6597.2897.28-5.46%4,059
Aug 19, 2025104.13104.13102.90102.90102.90-2.05%611
Aug 18, 2025104.50105.05104.50105.05105.051.83%806
Aug 15, 2025101.41103.16101.41103.16103.16-0.05%889
Aug 13, 2025102.37103.21102.37103.21103.21-3.60%2,192
Aug 12, 2025107.06107.06107.06107.06107.06-1.09%883
Aug 8, 2025108.24108.24108.24108.24108.242.41%482
Aug 7, 2025105.69105.69105.69105.69105.691.43%313
Aug 5, 2025104.07104.93103.90104.20104.204.21%3,779
Aug 1, 2025100.20100.2098.0899.9999.99-9.29%1,850
Jul 29, 2025109.93110.23109.54110.23110.232.17%654
Jul 28, 2025109.10109.10107.41107.89107.890.18%1,879
Jul 25, 2025109.00109.00107.41107.70107.70-0.70%1,785
Jul 24, 2025108.00108.46108.00108.46108.460.44%1,421
Jul 23, 2025108.06108.06107.98107.98107.983.00%1,290
Jul 22, 2025104.98104.98103.28104.84104.84-2.55%2,697
Jul 21, 2025108.00108.00107.58107.58107.58-1.24%2,628
Jul 18, 2025107.98108.93106.81108.93108.931.91%3,183
Jul 17, 2025104.78106.89104.50106.89106.892.99%2,219
Jul 16, 2025104.50105.00103.79103.79103.79-0.92%1,092
Jul 15, 2025104.49104.75101.27104.75104.753.40%965
Jul 14, 202598.78101.3198.78101.31101.313.03%2,466
Jul 11, 202598.3498.3498.3398.3398.332.07%2,893
Jul 10, 202594.9796.3494.9796.3496.34-2.45%1,839