Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	75.00	76.70	74.15	75.48	75.48	-0.84%	2,482,147
Dec 19, 2024	75.32	76.61	74.38	76.12	76.12	1.51%	892,319
Dec 18, 2024	77.00	78.22	74.67	74.99	74.99	-1.95%	945,500
Dec 17, 2024	76.03	76.84	74.85	76.48	76.48	-0.96%	861,700
Dec 16, 2024	77.34	77.85	75.98	77.22	77.22	-0.08%	713,300
Dec 13, 2024	79.24	79.82	77.25	77.28	77.28	-3.02%	1,053,486
Dec 12, 2024	81.11	81.37	78.70	79.69	79.69	-2.64%	1,579,700
Dec 11, 2024	80.40	81.96	79.32	81.85	81.85	2.35%	1,174,332
Dec 10, 2024	80.66	81.34	79.03	79.97	79.97	-1.96%	1,528,400
Dec 9, 2024	87.16	87.24	81.26	81.57	81.57	-5.56%	1,429,365
Dec 6, 2024	87.00	88.18	85.89	86.37	86.37	0.73%	707,549
Dec 5, 2024	83.83	86.29	83.13	85.74	85.74	2.32%	1,082,600
Dec 4, 2024	84.71	85.41	82.73	83.80	83.80	0.29%	915,537
Dec 3, 2024	82.08	83.87	81.17	83.56	83.56	1.08%	1,428,819
Dec 2, 2024	84.15	85.76	81.90	82.67	82.67	-1.41%	891,100
Nov 29, 2024	81.99	84.90	81.90	83.85	83.85	1.93%	938,897
Nov 28, 2024	81.19	82.32	81.19	82.26	82.26	1.42%	242,045
Nov 27, 2024	82.50	82.62	80.88	81.11	81.11	-1.63%	687,348
Nov 26, 2024	81.08	82.91	80.77	82.45	82.29	1.50%	878,916
Nov 25, 2024	84.50	84.50	81.02	81.23	81.07	-3.31%	2,763,737
Nov 22, 2024	83.92	84.44	81.98	84.01	83.85	-1.26%	975,500
Nov 21, 2024	82.02	85.18	81.07	85.08	84.91	5.60%	1,188,622
Nov 20, 2024	81.50	83.00	79.35	80.57	80.41	0.44%	1,547,600
Nov 19, 2024	78.63	80.84	77.97	80.22	80.06	2.36%	1,337,600
Nov 18, 2024	76.33	80.50	76.21	78.37	78.22	3.83%	2,210,608
Nov 15, 2024	74.00	79.51	72.80	75.48	75.33	1.13%	2,894,215
Nov 14, 2024	73.92	75.77	73.82	74.64	74.50	0.62%	1,084,810
Nov 13, 2024	78.00	78.20	73.28	74.18	74.04	-2.23%	1,317,930
Nov 12, 2024	71.80	76.20	71.60	75.87	75.72	4.59%	1,433,030
Nov 11, 2024	73.50	73.53	70.94	72.54	72.40	-0.79%	831,000
Nov 8, 2024	74.60	75.20	72.07	73.12	72.98	-1.50%	857,400
Nov 7, 2024	71.91	75.50	71.05	74.23	74.09	3.82%	1,192,400
Nov 6, 2024	73.31	73.37	70.80	71.50	71.36	0.73%	1,121,900
Nov 5, 2024	71.57	71.99	70.67	70.98	70.84	-0.22%	835,013
Nov 4, 2024	71.14	71.91	69.71	71.14	71.00	-2.93%	1,154,600
Nov 1, 2024	73.77	74.72	72.72	73.29	73.15	0.73%	852,900
Oct 31, 2024	74.25	74.58	71.41	72.76	72.62	-3.05%	1,208,831
Oct 30, 2024	76.00	76.19	74.68	75.05	74.90	-1.57%	686,802
Oct 29, 2024	76.47	77.00	75.68	76.25	76.10	-0.51%	869,300
Oct 28, 2024	74.18	77.39	73.80	76.64	76.49	2.51%	838,830
Oct 25, 2024	74.49	76.08	74.05	74.76	74.61	0.17%	773,700
Oct 24, 2024	76.00	76.24	73.76	74.63	74.49	-0.25%	968,100
Oct 23, 2024	77.55	77.82	73.88	74.82	74.67	-4.49%	1,405,608
Oct 22, 2024	79.00	79.51	76.50	78.34	78.19	-2.22%	1,021,341
Oct 21, 2024	81.00	81.12	79.50	80.12	79.96	-0.01%	1,103,924
Oct 18, 2024	78.30	80.93	77.46	80.13	79.97	2.48%	1,170,100
Oct 17, 2024	76.79	79.36	75.99	78.19	78.04	1.97%	1,690,148
Oct 16, 2024	73.50	76.99	73.09	76.68	76.53	7.55%	1,925,200
Oct 15, 2024	71.91	72.38	69.26	71.30	71.16	0.93%	1,257,725
Oct 11, 2024	68.75	70.99	68.66	70.64	70.50	1.79%	965,500
Oct 10, 2024	69.08	69.70	68.70	69.40	69.27	0.07%	583,700
Oct 9, 2024	69.81	69.87	68.09	69.35	69.22	-1.49%	840,814
Oct 8, 2024	68.75	70.85	68.55	70.40	70.26	0.50%	853,100
Oct 7, 2024	69.96	71.15	69.04	70.05	69.91	-0.41%	1,087,100
Oct 4, 2024	68.31	70.88	67.33	70.34	70.20	3.84%	1,225,542
Oct 3, 2024	67.75	67.92	66.74	67.74	67.61	1.51%	1,031,319
Oct 2, 2024	65.61	67.10	65.40	66.73	66.60	1.71%	1,091,414
Oct 1, 2024	64.72	66.07	64.30	65.61	65.48	1.55%	860,100
Sep 30, 2024	64.71	65.22	64.09	64.61	64.48	-0.40%	972,417
Sep 27, 2024	65.17	65.60	64.35	64.87	64.74	0.19%	769,800
Sep 26, 2024	65.11	66.39	64.22	64.75	64.62	0.92%	1,168,611
Sep 25, 2024	62.63	64.77	62.53	64.16	64.04	2.08%	939,104
Sep 24, 2024	63.81	64.00	62.45	62.85	62.73	1.11%	1,029,100
Sep 23, 2024	61.59	63.29	60.73	62.16	62.04	3.20%	1,330,000
Sep 20, 2024	58.48	61.01	58.46	60.23	60.11	8.13%	5,764,730
Sep 19, 2024	56.20	56.55	55.31	55.70	55.59	1.96%	847,900
Sep 18, 2024	54.59	55.63	54.14	54.63	54.52	-0.35%	798,749
Sep 17, 2024	55.75	56.00	54.60	54.82	54.71	-0.51%	703,200
Sep 16, 2024	54.96	55.35	54.32	55.10	54.99	0.55%	1,304,500
Sep 13, 2024	55.51	55.65	53.87	54.80	54.69	-0.96%	940,731
Sep 12, 2024	55.05	56.12	54.70	55.33	55.22	2.05%	1,840,748
Sep 11, 2024	51.50	54.79	51.45	54.22	54.11	5.73%	2,353,100
Sep 10, 2024	50.75	51.29	50.16	51.28	51.18	2.09%	1,252,800
Sep 9, 2024	50.89	51.19	49.97	50.23	50.13	0.18%	990,303
Sep 6, 2024	51.14	51.40	48.71	50.14	50.04	-2.57%	1,256,200
Sep 5, 2024	53.08	53.08	51.21	51.46	51.36	-2.39%	777,800
Sep 4, 2024	51.28	53.82	51.26	52.72	52.62	2.55%	1,281,300
Sep 3, 2024	54.23	54.30	51.08	51.41	51.31	-6.51%	1,779,809
Aug 30, 2024	54.63	55.09	54.22	54.99	54.88	1.31%	1,333,549
Aug 29, 2024	55.18	55.29	54.25	54.28	54.17	-1.17%	703,646
Aug 28, 2024	55.55	56.02	54.38	54.92	54.81	-2.52%	1,121,500
Aug 27, 2024	55.96	57.23	55.11	56.34	56.23	-1.35%	779,000
Aug 26, 2024	58.58	59.91	56.84	57.11	57.00	-0.82%	938,300
Aug 23, 2024	57.47	58.75	56.87	57.58	57.47	4.75%	1,613,900
Aug 22, 2024	56.33	57.10	54.72	54.97	54.86	-2.36%	889,700
Aug 21, 2024	56.44	56.98	56.15	56.30	56.19	-0.14%	667,732
Aug 20, 2024	56.22	57.10	55.81	56.38	56.27	0.30%	746,100
Aug 19, 2024	55.48	56.85	55.43	56.21	56.10	2.03%	964,610
Aug 16, 2024	55.69	55.77	54.54	55.09	54.98	-1.68%	809,800
Aug 15, 2024	55.44	56.39	55.03	56.03	55.92	2.43%	895,100
Aug 14, 2024	54.62	55.43	54.28	54.70	54.59	1.77%	1,073,500
Aug 13, 2024	54.13	54.17	52.75	53.75	53.65	0.04%	1,339,044
Aug 12, 2024	54.64	55.95	52.77	53.73	53.63	-1.09%	781,234
Aug 9, 2024	54.27	54.62	53.54	54.32	54.21	1.02%	730,900
Aug 8, 2024	53.12	54.23	52.17	53.77	53.67	2.61%	1,255,700
Aug 7, 2024	54.49	55.67	52.35	52.40	52.30	-0.44%	1,903,836
Aug 6, 2024	51.90	53.64	50.66	52.63	52.53	-0.19%	2,305,100
Aug 2, 2024	55.01	55.35	52.34	52.73	52.63	-7.34%	2,814,400
Aug 1, 2024	61.14	61.29	56.37	56.91	56.80	-9.44%	2,547,806
Jul 31, 2024	62.09	63.46	60.30	62.84	62.72	2.43%	2,189,104