Cameco Corporation (LON:0R35)
London · Delayed Price · Currency is GBP · Price in CAD 135.49
-0.07 (-0.05%)
Sep 11, 2026, 4:18 PM GMT
LON:0R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 135.50 | 137.07 | 135.50 | 136.02 | 136.02 | -2.94% | 377 |
| Sep 9, 2026 | 139.88 | 140.20 | 137.59 | 140.14 | 140.14 | -1.98% | 837 |
| Sep 8, 2026 | 141.11 | 143.18 | 140.67 | 142.97 | 142.97 | 2.36% | 627 |
| Sep 4, 2026 | 137.88 | 140.10 | 137.88 | 139.68 | 139.68 | 0.76% | 788 |
| Sep 3, 2026 | 136.34 | 139.79 | 135.64 | 138.62 | 138.62 | 4.37% | 699 |
| Sep 2, 2026 | 133.20 | 134.45 | 131.77 | 132.82 | 132.82 | -1.43% | 1,525 |
| Sep 1, 2026 | 133.23 | 134.95 | 131.92 | 134.75 | 134.75 | -0.75% | 721 |
| Aug 31, 2026 | 138.00 | 138.33 | 135.55 | 135.77 | 135.77 | -2.58% | 602 |
| Aug 28, 2026 | 146.86 | 147.48 | 139.33 | 139.36 | 139.36 | -5.74% | 1,237 |
| Aug 27, 2026 | 150.56 | 150.56 | 145.90 | 147.85 | 147.85 | -0.96% | 2,537 |
| Aug 26, 2026 | 148.70 | 153.48 | 148.55 | 149.28 | 149.28 | 0.21% | 1,100 |
| Aug 25, 2026 | 142.81 | 148.97 | 142.81 | 148.97 | 148.97 | 5.18% | 768 |
| Aug 24, 2026 | 141.26 | 143.45 | 139.43 | 141.63 | 141.63 | 1.93% | 1,208 |
| Aug 21, 2026 | 134.06 | 140.65 | 134.06 | 138.95 | 138.95 | 6.28% | 1,607 |
| Aug 20, 2026 | 133.67 | 134.13 | 130.73 | 130.74 | 130.74 | -2.56% | 3,201 |
| Aug 19, 2026 | 135.33 | 135.33 | 133.88 | 134.17 | 134.17 | 1.14% | 1,966 |
| Aug 18, 2026 | 134.48 | 134.48 | 130.60 | 132.66 | 132.66 | -3.34% | 1,403 |
| Aug 17, 2026 | 136.00 | 139.27 | 134.50 | 137.25 | 137.25 | 0.81% | 2,539 |
| Aug 14, 2026 | 136.00 | 138.10 | 135.00 | 136.15 | 136.15 | -0.57% | 529 |
| Aug 13, 2026 | 137.60 | 138.35 | 136.62 | 136.93 | 136.93 | -1.27% | 1,342 |
| Aug 12, 2026 | 138.79 | 138.79 | 136.80 | 138.69 | 138.69 | 1.43% | 2,134 |
| Aug 11, 2026 | 137.30 | 138.31 | 136.57 | 136.73 | 136.73 | 0.53% | 41,406 |
| Aug 10, 2026 | 137.03 | 137.53 | 135.86 | 136.01 | 136.01 | 0.12% | 3,148 |
| Aug 7, 2026 | 134.22 | 135.85 | 132.74 | 135.85 | 135.85 | 2.74% | 2,310 |
| Aug 6, 2026 | 131.66 | 135.11 | 130.94 | 132.23 | 132.23 | 0.29% | 1,520 |
| Aug 5, 2026 | 133.46 | 134.44 | 131.85 | 131.85 | 131.85 | -0.98% | 2,222 |
| Aug 4, 2026 | 128.97 | 133.16 | 128.07 | 133.16 | 133.16 | 8.62% | 5,486 |
| Jul 31, 2026 | 128.00 | 128.00 | 118.42 | 122.59 | 122.59 | 0.16% | 2,874 |
| Jul 30, 2026 | 121.49 | 123.32 | 121.40 | 122.40 | 122.40 | 2.50% | 1,145 |
| Jul 29, 2026 | 122.56 | 122.60 | 118.81 | 119.42 | 119.42 | -1.86% | 2,270 |
| Jul 28, 2026 | 122.00 | 124.43 | 119.71 | 121.68 | 121.68 | -2.60% | 1,484 |
| Jul 27, 2026 | 127.99 | 128.65 | 124.30 | 124.93 | 124.93 | 1.37% | 1,618 |
| Jul 24, 2026 | 126.07 | 126.51 | 122.36 | 123.24 | 123.24 | -3.09% | 337 |
| Jul 23, 2026 | 124.68 | 127.17 | 124.21 | 127.17 | 127.17 | -0.83% | 979 |
| Jul 22, 2026 | 126.49 | 129.44 | 126.49 | 128.24 | 128.24 | 3.10% | 2,947 |
| Jul 21, 2026 | 122.27 | 124.38 | 121.56 | 124.38 | 124.38 | 4.37% | 11,739 |
| Jul 20, 2026 | 120.17 | 120.17 | 118.68 | 119.17 | 119.17 | -1.18% | 1,662 |
| Jul 17, 2026 | 119.50 | 120.61 | 116.91 | 120.59 | 120.59 | -1.31% | 10,508 |
| Jul 16, 2026 | 125.18 | 125.51 | 121.89 | 122.19 | 122.19 | -4.22% | 1,173 |
| Jul 15, 2026 | 129.93 | 130.23 | 125.85 | 127.58 | 127.58 | -0.95% | 3,052 |
| Jul 14, 2026 | 129.05 | 130.23 | 128.64 | 128.80 | 128.80 | 1.70% | 2,146 |
| Jul 13, 2026 | 133.21 | 134.32 | 126.65 | 126.65 | 126.65 | -6.44% | 2,773 |
| Jul 10, 2026 | 136.36 | 137.04 | 134.83 | 135.37 | 135.37 | -0.81% | 664 |
| Jul 9, 2026 | 135.25 | 136.63 | 135.11 | 136.48 | 136.48 | 2.02% | 790 |
| Jul 8, 2026 | 132.20 | 134.03 | 130.77 | 133.78 | 133.78 | -1.03% | 874 |
| Jul 7, 2026 | 135.61 | 135.61 | 132.60 | 135.17 | 135.17 | -2.93% | 506 |
| Jul 6, 2026 | 139.36 | 142.36 | 139.25 | 139.25 | 139.25 | -0.29% | 13,054 |
| Jul 3, 2026 | 137.65 | 140.15 | 137.65 | 139.65 | 139.65 | 3.41% | 588 |
| Jul 2, 2026 | 140.73 | 143.39 | 135.01 | 135.04 | 135.04 | -5.90% | 1,817 |
| Jun 30, 2026 | 146.05 | 146.05 | 142.87 | 143.51 | 143.51 | -2.31% | 769 |