Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 68.54
-0.25 (-0.36%)
May 8, 2025, 4:00 PM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 69.82 | 70.75 | 68.44 | 68.54 | 68.54 | -0.36% | 1,278,866 |
| May 7, 2025 | 66.15 | 69.01 | 66.08 | 68.79 | 68.79 | 3.77% | 1,249,132 |
| May 6, 2025 | 62.80 | 66.80 | 62.69 | 66.29 | 66.29 | 3.40% | 1,209,809 |
| May 5, 2025 | 64.50 | 64.66 | 63.26 | 64.11 | 64.11 | -1.20% | 613,763 |
| May 2, 2025 | 64.08 | 65.83 | 63.99 | 64.89 | 64.89 | 3.00% | 977,808 |
| May 1, 2025 | 62.89 | 64.22 | 61.91 | 63.00 | 63.00 | 1.24% | 978,105 |
| Apr 30, 2025 | 62.04 | 62.58 | 60.66 | 62.23 | 62.23 | -0.97% | 995,500 |
| Apr 29, 2025 | 62.69 | 63.65 | 62.15 | 62.84 | 62.84 | 0.35% | 637,300 |
| Apr 28, 2025 | 61.00 | 62.85 | 60.70 | 62.62 | 62.62 | 2.64% | 693,300 |
| Apr 25, 2025 | 60.06 | 61.22 | 59.98 | 61.01 | 61.01 | 0.31% | 516,843 |
| Apr 24, 2025 | 58.61 | 60.97 | 58.43 | 60.82 | 60.82 | 4.38% | 916,010 |
| Apr 23, 2025 | 57.46 | 59.14 | 57.25 | 58.27 | 58.27 | 4.92% | 1,065,557 |
| Apr 22, 2025 | 55.52 | 56.25 | 55.24 | 55.54 | 55.54 | 1.33% | 819,541 |
| Apr 21, 2025 | 56.84 | 57.20 | 53.89 | 54.81 | 54.81 | -3.84% | 862,100 |
| Apr 17, 2025 | 57.26 | 57.83 | 56.59 | 57.00 | 57.00 | -0.44% | 802,142 |
| Apr 16, 2025 | 56.35 | 58.34 | 56.30 | 57.25 | 57.25 | 0.42% | 975,925 |
| Apr 15, 2025 | 57.82 | 58.23 | 56.95 | 57.01 | 57.01 | -0.51% | 790,221 |
| Apr 14, 2025 | 58.11 | 58.31 | 56.31 | 57.30 | 57.30 | 1.00% | 819,400 |
| Apr 11, 2025 | 53.92 | 57.50 | 53.88 | 56.73 | 56.73 | 4.84% | 1,091,029 |
| Apr 10, 2025 | 54.67 | 55.87 | 52.91 | 54.11 | 54.11 | -4.28% | 1,386,300 |
| Apr 9, 2025 | 51.05 | 57.88 | 51.05 | 56.53 | 56.53 | 8.21% | 1,881,500 |
| Apr 8, 2025 | 54.75 | 55.13 | 51.35 | 52.24 | 52.24 | -1.32% | 1,454,608 |
| Apr 7, 2025 | 51.28 | 55.58 | 49.75 | 52.94 | 52.94 | -1.65% | 1,994,260 |
| Apr 4, 2025 | 55.88 | 56.83 | 51.84 | 53.83 | 53.83 | -6.63% | 1,897,375 |
| Apr 3, 2025 | 57.23 | 58.68 | 56.85 | 57.65 | 57.65 | -5.24% | 1,379,405 |
| Apr 2, 2025 | 58.97 | 61.01 | 58.91 | 60.84 | 60.84 | 1.69% | 736,360 |
| Apr 1, 2025 | 60.16 | 60.51 | 58.30 | 59.83 | 59.83 | 1.00% | 823,600 |
| Mar 31, 2025 | 58.26 | 59.51 | 58.15 | 59.24 | 59.24 | -1.10% | 1,189,467 |
| Mar 28, 2025 | 60.59 | 61.84 | 59.60 | 59.90 | 59.90 | -1.87% | 914,229 |
| Mar 27, 2025 | 61.69 | 61.98 | 60.48 | 61.04 | 61.04 | -1.18% | 690,502 |
| Mar 26, 2025 | 63.20 | 63.58 | 61.41 | 61.77 | 61.77 | -2.74% | 805,826 |
| Mar 25, 2025 | 64.93 | 65.52 | 63.03 | 63.51 | 63.51 | -3.05% | 897,845 |
| Mar 24, 2025 | 65.17 | 66.14 | 64.54 | 65.51 | 65.51 | 2.50% | 889,500 |
| Mar 21, 2025 | 64.12 | 64.63 | 63.19 | 63.91 | 63.91 | -0.41% | 1,918,400 |
| Mar 20, 2025 | 63.25 | 65.74 | 62.96 | 64.17 | 64.17 | 1.42% | 1,612,400 |
| Mar 19, 2025 | 62.40 | 63.42 | 62.13 | 63.27 | 63.27 | 2.66% | 807,700 |
| Mar 18, 2025 | 61.70 | 62.00 | 60.60 | 61.63 | 61.63 | -0.42% | 942,400 |
| Mar 17, 2025 | 60.74 | 62.36 | 60.74 | 61.89 | 61.89 | 1.53% | 985,480 |
| Mar 14, 2025 | 61.23 | 61.99 | 60.72 | 60.96 | 60.96 | 1.11% | 1,024,900 |
| Mar 13, 2025 | 61.00 | 61.99 | 59.80 | 60.29 | 60.29 | -1.54% | 1,021,000 |
| Mar 12, 2025 | 62.81 | 63.11 | 60.78 | 61.23 | 61.23 | 1.80% | 1,514,603 |
| Mar 11, 2025 | 58.74 | 61.16 | 58.10 | 60.15 | 60.15 | 2.45% | 2,578,652 |
| Mar 10, 2025 | 58.94 | 59.75 | 57.85 | 58.71 | 58.71 | -2.43% | 1,090,970 |
| Mar 7, 2025 | 60.00 | 60.85 | 58.64 | 60.17 | 60.17 | -0.22% | 884,200 |
| Mar 6, 2025 | 60.30 | 61.94 | 59.81 | 60.30 | 60.30 | -2.17% | 930,000 |
| Mar 5, 2025 | 61.18 | 61.89 | 60.26 | 61.64 | 61.64 | 1.72% | 1,030,527 |
| Mar 4, 2025 | 57.81 | 61.88 | 57.04 | 60.60 | 60.60 | 1.59% | 1,445,647 |
| Mar 3, 2025 | 64.42 | 64.51 | 59.17 | 59.65 | 59.65 | -6.36% | 1,400,236 |
| Feb 28, 2025 | 61.86 | 63.73 | 61.23 | 63.70 | 63.70 | 1.43% | 2,283,317 |
| Feb 27, 2025 | 65.80 | 66.50 | 62.39 | 62.80 | 62.80 | -2.13% | 1,256,116 |