Cameco Corporation (LON:0R35)
London · Delayed Price · Currency is GBP · Price in CAD 120.50
-3.93 (-3.16%)
Oct 1, 2026, 5:02 PM GMT
LON:0R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 123.61 | 123.61 | 119.96 | 120.05 | 120.05 | -3.52% | 428 |
| Sep 30, 2026 | 124.15 | 126.04 | 123.29 | 124.43 | 124.43 | 1.09% | 1,165 |
| Sep 29, 2026 | 124.61 | 125.72 | 122.29 | 123.09 | 123.09 | -0.47% | 1,996 |
| Sep 28, 2026 | 123.00 | 123.67 | 121.70 | 123.67 | 123.67 | -0.65% | 929 |
| Sep 25, 2026 | 125.30 | 126.03 | 124.48 | 124.48 | 124.48 | -0.90% | 847 |
| Sep 24, 2026 | 126.60 | 127.06 | 124.70 | 125.61 | 125.61 | -3.16% | 598 |
| Sep 23, 2026 | 132.13 | 132.13 | 129.55 | 129.71 | 129.71 | -2.90% | 1,604 |
| Sep 22, 2026 | 132.47 | 133.58 | 130.72 | 133.58 | 133.58 | 1.98% | 286 |
| Sep 21, 2026 | 130.61 | 131.49 | 129.00 | 130.99 | 130.99 | 2.47% | 3,408 |
| Sep 18, 2026 | 131.76 | 132.90 | 127.82 | 127.83 | 127.83 | -1.21% | 3,036 |
| Sep 17, 2026 | 129.27 | 129.72 | 127.97 | 129.40 | 129.40 | 1.23% | 1,391 |
| Sep 16, 2026 | 129.29 | 129.50 | 127.81 | 127.83 | 127.83 | -0.16% | 894 |
| Sep 15, 2026 | 130.12 | 131.10 | 127.38 | 128.03 | 128.03 | -1.83% | 2,232 |
| Sep 14, 2026 | 130.12 | 130.41 | 128.65 | 130.41 | 130.41 | -3.12% | 2,103 |
| Sep 11, 2026 | 135.58 | 135.58 | 134.61 | 134.61 | 134.61 | -0.70% | 910 |
| Sep 10, 2026 | 135.50 | 137.07 | 135.50 | 135.56 | 135.56 | -3.27% | 378 |
| 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 |