Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	158.75	158.96	151.17	158.96	158.96	2.23%	2,071
Mar 11, 2026	162.00	162.89	155.49	155.49	155.49	-4.67%	1,621
Mar 10, 2026	157.85	165.47	157.85	163.10	163.10	5.63%	1,333
Mar 9, 2026	145.00	154.40	144.16	154.40	154.40	1.58%	2,372
Mar 6, 2026	151.50	156.09	150.92	152.00	152.00	-1.92%	1,428
Mar 5, 2026	161.34	162.60	152.35	154.98	154.98	-5.78%	703
Mar 4, 2026	162.93	164.48	157.72	164.48	164.48	1.97%	716
Mar 3, 2026	161.50	163.17	155.00	161.31	161.31	-4.87%	2,774
Mar 2, 2026	162.52	170.06	161.70	169.57	169.57	6.01%	1,726
Feb 27, 2026	159.23	162.46	159.12	159.96	159.96	0.23%	1,667
Feb 26, 2026	162.67	163.71	158.00	159.59	159.59	-4.35%	721
Feb 25, 2026	168.22	169.80	166.52	166.84	166.84	1.48%	1,686
Feb 24, 2026	163.07	164.40	161.70	164.40	164.40	1.50%	1,188
Feb 23, 2026	167.18	167.93	160.97	161.97	161.97	-0.64%	915
Feb 20, 2026	163.42	165.32	162.48	163.01	163.01	0.70%	1,255
Feb 19, 2026	157.93	162.65	157.18	161.88	161.88	1.43%	1,233
Feb 18, 2026	156.72	160.70	155.69	159.59	159.59	2.83%	2,178
Feb 17, 2026	151.05	155.20	148.77	155.20	155.20	0.65%	2,582
Feb 13, 2026	155.41	156.39	151.62	154.20	154.20	-3.35%	2,256
Feb 12, 2026	161.79	162.73	158.82	159.55	159.55	-0.83%	742
Feb 11, 2026	163.51	164.95	158.18	160.89	160.89	0.56%	926
Feb 10, 2026	163.51	163.51	159.99	159.99	159.99	-1.63%	1,439
Feb 9, 2026	155.39	162.64	155.39	162.64	162.64	5.16%	4,192
Feb 6, 2026	152.98	154.66	152.98	154.66	154.66	2.98%	1,538
Feb 5, 2026	152.09	156.19	150.18	150.18	150.18	-0.95%	12,616
Feb 4, 2026	171.00	171.73	151.62	151.62	151.62	-10.29%	2,960
Feb 3, 2026	171.64	174.20	169.01	169.01	169.01	2.39%	2,949
Feb 2, 2026	165.68	169.58	164.13	165.06	165.06	-1.08%	2,600
Jan 30, 2026	173.12	175.77	165.66	166.86	166.86	-6.78%	3,583
Jan 29, 2026	182.52	182.68	172.33	178.99	178.99	1.22%	5,714
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