Cameco Corporation (SWX:CCJ)
Switzerland · Delayed Price · Currency is CHF 70.44
-2.45 (-3.36%)
At close: Oct 1, 2026
SWX:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - | - |
| Oct 1, 2026 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -3.36% | - |
| Sep 30, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | 0.72% | - |
| Sep 29, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.36% | - |
| Sep 28, 2026 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -1.55% | - |
| Sep 25, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - | - |
| Sep 24, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | -4.31% | - |
| Sep 23, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -0.25% | - |
| Sep 22, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 2.11% | - |
| Sep 21, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - | - |
| Sep 18, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - | - |
| Sep 17, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.23% | - |
| Sep 16, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - | - |
| Sep 15, 2026 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -1.51% | - |
| Sep 14, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -3.99% | - |
| Sep 11, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.09% | - |
| Sep 10, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.85% | - |
| Sep 9, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -2.19% | - |
| Sep 8, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 2.49% | - |
| Sep 7, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - | - |
| Sep 4, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - | - |
| Sep 3, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 3.93% | - |
| Sep 2, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -1.51% | - |
| Sep 1, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -0.79% | - |
| Aug 31, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -2.08% | - |
| Aug 28, 2026 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -4.37% | - |
| Aug 27, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.45% | - |
| Aug 26, 2026 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 1.11% | - |
| Aug 25, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | 4.10% | - |
| Aug 24, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 2.42% | - |
| Aug 21, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 3.24% | - |
| Aug 20, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.80% | - |
| Aug 19, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.80% | - |
| Aug 18, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -4.00% | - |
| Aug 17, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 0.26% | - |
| Aug 14, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| Aug 13, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | - |
| Aug 12, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.92% | - |
| Aug 11, 2026 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 1.26% | - |
| Aug 10, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.90% | - |
| Aug 7, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.52% | - |
| Aug 6, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 0.95% | - |
| Aug 5, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 2.44% | - |
| Aug 4, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | 3.76% | - |
| Aug 3, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 3.06% | - |
| Jul 31, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - | - |
| Jul 30, 2026 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.09% | - |
| Jul 29, 2026 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -2.29% | - |
| Jul 28, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -1.39% | - |
| Jul 27, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - | - |