Skip to main content
logo
Cameco Corporation (LON:0R35)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in CAD
116.18
+2.88 (2.54%)
Oct 21, 2026, 4:55 PM BST

LON:0R35 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026115.31116.18115.31116.18116.182.54%1,390
Oct 20, 2026112.09114.23111.93113.30113.30-0.81%3,954
Oct 19, 2026115.45116.22113.82114.23114.23-0.67%1,778
Oct 16, 2026118.88118.88115.00115.00115.00-2.03%1,370
Oct 15, 2026112.50117.70112.33117.38117.380.38%3,600
Oct 14, 2026121.09121.09116.82116.93116.93-4.40%5,074
Oct 13, 2026122.88123.02121.78122.31122.31-2.24%4,941
Oct 9, 2026125.02126.12123.50125.11125.111.72%1,857
Oct 8, 2026125.81126.35122.99122.99122.99-3.44%1,065
Oct 7, 2026129.55129.60127.33127.37127.37-4.88%762
Oct 6, 2026127.41134.07127.23133.90133.907.13%1,066
Oct 5, 2026122.75126.24122.05124.99124.992.46%1,417
Oct 2, 2026123.34123.34121.50121.99121.990.78%1,535
Oct 1, 2026123.61123.61119.96121.04121.04-2.72%1,455
Sep 30, 2026124.15126.04123.29124.43124.431.09%1,165
Sep 29, 2026124.61125.72122.29123.09123.09-0.47%1,996
Sep 28, 2026123.00123.67121.70123.67123.67-0.65%929
Sep 25, 2026125.30126.03124.48124.48124.48-0.90%847
Sep 24, 2026126.60127.06124.70125.61125.61-3.16%598
Sep 23, 2026132.13132.13129.55129.71129.71-2.90%1,604
Sep 22, 2026132.47133.58130.72133.58133.581.98%286
Sep 21, 2026130.61131.49129.00130.99130.992.47%3,408
Sep 18, 2026131.76132.90127.82127.83127.83-1.21%3,036
Sep 17, 2026129.27129.72127.97129.40129.401.23%1,391
Sep 16, 2026129.29129.50127.81127.83127.83-0.16%894
Sep 15, 2026130.12131.10127.38128.03128.03-1.83%2,232
Sep 14, 2026130.12130.41128.65130.41130.41-3.12%2,103
Sep 11, 2026135.58135.58134.61134.61134.61-0.70%910
Sep 10, 2026135.50137.07135.50135.56135.56-3.27%378
Sep 9, 2026139.88140.20137.59140.14140.14-1.98%837
Sep 8, 2026141.11143.18140.67142.97142.972.36%627
Sep 4, 2026137.88140.10137.88139.68139.680.76%788
Sep 3, 2026136.34139.79135.64138.62138.624.37%699
Sep 2, 2026133.20134.45131.77132.82132.82-1.43%1,525
Sep 1, 2026133.23134.95131.92134.75134.75-0.75%721
Aug 31, 2026138.00138.33135.55135.77135.77-2.58%602
Aug 28, 2026146.86147.48139.33139.36139.36-5.74%1,237
Aug 27, 2026150.56150.56145.90147.85147.85-0.96%2,537
Aug 26, 2026148.70153.48148.55149.28149.280.21%1,100
Aug 25, 2026142.81148.97142.81148.97148.975.18%768
Aug 24, 2026141.26143.45139.43141.63141.631.93%1,208
Aug 21, 2026134.06140.65134.06138.95138.956.28%1,607
Aug 20, 2026133.67134.13130.73130.74130.74-2.56%3,201
Aug 19, 2026135.33135.33133.88134.17134.171.14%1,966
Aug 18, 2026134.48134.48130.60132.66132.66-3.34%1,403
Aug 17, 2026136.00139.27134.50137.25137.250.81%2,539
Aug 14, 2026136.00138.10135.00136.15136.15-0.57%529
Aug 13, 2026137.60138.35136.62136.93136.93-1.27%1,342
Aug 12, 2026138.79138.79136.80138.69138.691.43%2,134
Aug 11, 2026137.30138.31136.57136.73136.730.53%41,406