Cameco Corporation (LON:0R35)
London · Delayed Price · Currency is GBP · Price in CAD 104.10
+6.82 (7.01%)
At close: Aug 22, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 104.39 | 107.61 | 104.39 | 107.46 | 107.46 | 1.67% | 701 |
| Aug 27, 2025 | 104.64 | 105.70 | 104.64 | 105.70 | 105.70 | -0.48% | 336 |
| Aug 26, 2025 | 103.79 | 106.21 | 103.79 | 106.21 | 106.21 | 1.69% | 608 |
| Aug 25, 2025 | 104.42 | 104.44 | 104.42 | 104.44 | 104.44 | 0.33% | 249 |
| Aug 22, 2025 | 102.87 | 104.10 | 102.87 | 104.10 | 104.10 | 7.01% | 904 |
| Aug 20, 2025 | 98.95 | 98.95 | 96.65 | 97.28 | 97.28 | -5.46% | 4,059 |
| Aug 19, 2025 | 104.13 | 104.13 | 102.90 | 102.90 | 102.90 | -2.05% | 611 |
| Aug 18, 2025 | 104.50 | 105.05 | 104.50 | 105.05 | 105.05 | 1.83% | 806 |
| Aug 15, 2025 | 101.41 | 103.16 | 101.41 | 103.16 | 103.16 | -0.05% | 889 |
| Aug 13, 2025 | 102.37 | 103.21 | 102.37 | 103.21 | 103.21 | -3.60% | 2,192 |
| Aug 12, 2025 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | -1.09% | 883 |
| Aug 8, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 2.41% | 482 |
| Aug 7, 2025 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 1.43% | 313 |
| Aug 5, 2025 | 104.07 | 104.93 | 103.90 | 104.20 | 104.20 | 4.21% | 3,779 |
| Aug 1, 2025 | 100.20 | 100.20 | 98.08 | 99.99 | 99.99 | -9.29% | 1,850 |
| Jul 29, 2025 | 109.93 | 110.23 | 109.54 | 110.23 | 110.23 | 2.17% | 654 |
| Jul 28, 2025 | 109.10 | 109.10 | 107.41 | 107.89 | 107.89 | 0.18% | 1,879 |
| Jul 25, 2025 | 109.00 | 109.00 | 107.41 | 107.70 | 107.70 | -0.70% | 1,785 |
| Jul 24, 2025 | 108.00 | 108.46 | 108.00 | 108.46 | 108.46 | 0.44% | 1,421 |
| Jul 23, 2025 | 108.06 | 108.06 | 107.98 | 107.98 | 107.98 | 3.00% | 1,290 |
| Jul 22, 2025 | 104.98 | 104.98 | 103.28 | 104.84 | 104.84 | -2.55% | 2,697 |
| Jul 21, 2025 | 108.00 | 108.00 | 107.58 | 107.58 | 107.58 | -1.24% | 2,628 |
| Jul 18, 2025 | 107.98 | 108.93 | 106.81 | 108.93 | 108.93 | 1.91% | 3,183 |
| Jul 17, 2025 | 104.78 | 106.89 | 104.50 | 106.89 | 106.89 | 2.99% | 2,219 |
| Jul 16, 2025 | 104.50 | 105.00 | 103.79 | 103.79 | 103.79 | -0.92% | 1,092 |
| Jul 15, 2025 | 104.49 | 104.75 | 101.27 | 104.75 | 104.75 | 3.40% | 965 |
| Jul 14, 2025 | 98.78 | 101.31 | 98.78 | 101.31 | 101.31 | 3.03% | 2,466 |
| Jul 11, 2025 | 98.34 | 98.34 | 98.33 | 98.33 | 98.33 | 2.07% | 2,893 |
| Jul 10, 2025 | 94.97 | 96.34 | 94.97 | 96.34 | 96.34 | -2.45% | 1,839 |
| Jul 9, 2025 | 97.38 | 98.77 | 97.36 | 98.76 | 98.76 | 1.99% | 1,763 |
| Jul 8, 2025 | 97.54 | 97.68 | 96.83 | 96.83 | 96.83 | -3.57% | 3,450 |
| Jul 7, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | 2.27% | 1,244 |
| Jul 2, 2025 | 97.38 | 98.19 | 97.25 | 98.19 | 98.19 | -2.37% | 2,322 |
| Jun 30, 2025 | 100.36 | 100.57 | 99.23 | 100.57 | 100.57 | -1.84% | 2,070 |
| Jun 27, 2025 | 101.72 | 102.45 | 101.72 | 102.45 | 102.45 | 0.37% | 1,656 |
| Jun 26, 2025 | 98.90 | 102.07 | 98.90 | 102.07 | 102.07 | 3.26% | 2,423 |
| Jun 24, 2025 | 97.10 | 98.85 | 97.10 | 98.85 | 98.85 | 2.36% | 4,019 |
| Jun 23, 2025 | 94.56 | 96.70 | 94.56 | 96.57 | 96.57 | 2.73% | 1,589 |
| Jun 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.23% | 1,048 |
| Jun 19, 2025 | 94.09 | 94.22 | 94.09 | 94.22 | 94.22 | -0.88% | 2,506 |
| Jun 18, 2025 | 94.33 | 95.73 | 94.33 | 95.06 | 95.06 | 0.48% | 1,166 |
| Jun 17, 2025 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.41% | 885 |
| Jun 16, 2025 | 92.60 | 96.44 | 92.60 | 95.00 | 95.00 | 4.73% | 3,386 |
| Jun 12, 2025 | 90.69 | 90.71 | 90.69 | 90.71 | 90.71 | 0.37% | 873 |
| Jun 11, 2025 | 88.32 | 91.91 | 88.32 | 90.37 | 90.37 | -2.05% | 2,558 |
| Jun 9, 2025 | 90.98 | 93.05 | 90.98 | 92.26 | 92.26 | 13.90% | 4,407 |
| Jun 4, 2025 | 81.87 | 81.87 | 81.00 | 81.00 | 81.00 | -0.44% | 888 |
| Jun 3, 2025 | 82.00 | 82.41 | 81.36 | 81.36 | 81.36 | 1.74% | 2,903 |
| Jun 2, 2025 | 80.54 | 80.54 | 79.97 | 79.97 | 79.97 | -1.11% | 1,173 |
| May 30, 2025 | 80.60 | 80.87 | 80.17 | 80.87 | 80.87 | -0.46% | 929 |