Cameco Corporation (LON:0R35)
London · Delayed Price · Currency is GBP · Price in CAD 143.66
-5.14 (-3.45%)
At close: Oct 31, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 144.55 | 144.55 | 143.08 | 143.11 | 143.11 | -0.39% | 420 |
| Oct 31, 2025 | 143.54 | 145.47 | 141.54 | 143.66 | 143.66 | -3.45% | 2,347 |
| Oct 30, 2025 | 148.12 | 148.80 | 148.12 | 148.80 | 148.80 | -1.04% | 1,261 |
| Oct 29, 2025 | 148.76 | 150.76 | 146.33 | 150.36 | 150.36 | -1.18% | 6,350 |
| Oct 28, 2025 | 140.00 | 152.87 | 138.89 | 152.16 | 152.16 | 26.80% | 16,227 |
| Oct 27, 2025 | 122.79 | 122.79 | 120.00 | 120.00 | 120.00 | 0.76% | 2,703 |
| Oct 23, 2025 | 120.18 | 120.18 | 119.09 | 119.09 | 119.09 | 4.87% | 1,172 |
| Oct 22, 2025 | 116.07 | 116.07 | 113.56 | 113.56 | 113.56 | -1.09% | 3,677 |
| Oct 21, 2025 | 116.79 | 116.79 | 113.91 | 114.82 | 114.82 | -4.82% | 1,603 |
| Oct 20, 2025 | 121.84 | 121.84 | 119.33 | 120.64 | 120.64 | -0.19% | 1,708 |
| Oct 17, 2025 | 123.91 | 124.63 | 120.04 | 120.88 | 120.88 | -5.57% | 7,074 |
| Oct 16, 2025 | 132.97 | 132.97 | 128.01 | 128.01 | 128.01 | -0.50% | 3,030 |
| Oct 15, 2025 | 135.00 | 136.65 | 127.60 | 128.65 | 128.65 | -4.18% | 6,729 |
| Oct 14, 2025 | 124.77 | 134.26 | 124.77 | 134.26 | 134.26 | 7.86% | 6,054 |
| Oct 10, 2025 | 121.70 | 126.91 | 121.00 | 124.48 | 124.48 | 2.96% | 3,864 |
| Oct 9, 2025 | 122.40 | 122.40 | 120.91 | 120.91 | 120.91 | 0.76% | 3,931 |
| Oct 8, 2025 | 121.90 | 123.31 | 119.99 | 119.99 | 119.99 | -0.38% | 2,352 |
| Oct 7, 2025 | 120.25 | 123.91 | 120.25 | 120.45 | 120.45 | -0.11% | 3,582 |
| Oct 6, 2025 | 120.45 | 123.40 | 120.45 | 120.59 | 120.59 | 1.51% | 2,995 |
| Oct 3, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | 0.49% | 1,906 |
| Oct 2, 2025 | 118.11 | 118.21 | 118.11 | 118.21 | 118.21 | 0.97% | 1,043 |
| Oct 1, 2025 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | -1.76% | 15,796 |
| Sep 29, 2025 | 118.46 | 119.18 | 118.41 | 119.18 | 119.18 | 0.24% | 5,166 |
| Sep 26, 2025 | 119.88 | 119.88 | 118.89 | 118.89 | 118.89 | 2.29% | 1,282 |
| Sep 25, 2025 | 114.85 | 116.28 | 114.85 | 116.23 | 116.23 | -1.64% | 4,308 |
| Sep 24, 2025 | 121.07 | 121.07 | 118.16 | 118.16 | 118.16 | -2.40% | 2,731 |
| Sep 23, 2025 | 120.26 | 121.81 | 120.24 | 121.07 | 121.07 | 3.94% | 1,751 |
| Sep 22, 2025 | 116.54 | 116.54 | 116.48 | 116.48 | 116.48 | -0.50% | 4,342 |
| Sep 19, 2025 | 115.62 | 117.07 | 115.62 | 117.07 | 117.07 | 3.38% | 2,605 |
| Sep 16, 2025 | 114.47 | 114.47 | 112.95 | 113.24 | 113.24 | 1.07% | 4,424 |
| Sep 15, 2025 | 111.47 | 112.36 | 111.47 | 112.04 | 112.04 | 3.80% | 833 |
| Sep 12, 2025 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | -3.79% | 1,082 |
| Sep 11, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | -0.21% | 1,648 |
| Sep 10, 2025 | 108.48 | 112.42 | 108.45 | 112.41 | 112.41 | 4.38% | 1,319 |
| Sep 9, 2025 | 108.95 | 108.95 | 107.70 | 107.70 | 107.70 | 1.51% | 1,427 |
| Sep 8, 2025 | 105.95 | 106.11 | 105.95 | 106.10 | 106.10 | -0.03% | 1,593 |
| Sep 4, 2025 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | -0.85% | 957 |
| Sep 3, 2025 | 105.62 | 107.04 | 104.64 | 107.04 | 107.04 | 4.84% | 3,959 |
| Sep 2, 2025 | 103.99 | 103.99 | 102.10 | 102.10 | 102.10 | -4.46% | 2,120 |
| Aug 29, 2025 | 113.89 | 113.89 | 105.77 | 106.87 | 106.87 | -0.55% | 368 |
| 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 |