Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	160.00	162.75	152.27	156.18	156.18	-4.78%	1,093,553
Mar 4, 2026	162.93	165.50	157.21	164.02	164.02	1.86%	1,005,596
Mar 3, 2026	161.50	163.32	154.71	161.02	161.02	-6.33%	1,444,769
Mar 2, 2026	162.99	172.25	160.01	171.91	171.91	6.52%	1,095,229
Feb 27, 2026	159.23	162.40	158.25	161.38	161.38	-0.16%	1,173,313
Feb 26, 2026	162.67	163.50	157.17	161.64	161.64	-1.30%	1,046,483
Feb 25, 2026	168.16	170.01	163.43	163.77	163.77	-1.29%	705,581
Feb 24, 2026	163.07	167.41	158.65	165.91	165.91	2.03%	731,193
Feb 23, 2026	167.43	167.58	160.71	162.61	162.61	-1.96%	575,127
Feb 20, 2026	163.34	168.60	161.49	165.86	165.86	1.69%	910,722
Feb 19, 2026	157.93	163.87	156.70	163.11	163.11	2.25%	818,672
Feb 18, 2026	156.72	161.50	155.70	159.52	159.52	3.54%	883,683
Feb 17, 2026	150.96	155.74	147.60	154.06	154.06	0.08%	905,725
Feb 13, 2026	155.00	156.80	149.50	153.94	153.94	-2.83%	1,121,409
Feb 12, 2026	161.69	163.71	157.61	158.43	158.43	-2.02%	966,892
Feb 11, 2026	163.59	165.25	156.76	161.70	161.70	1.03%	1,005,826
Feb 10, 2026	163.51	163.51	159.34	160.05	160.05	-2.16%	925,572
Feb 9, 2026	155.39	163.87	155.03	163.59	163.59	5.42%	911,735
Feb 6, 2026	152.99	155.62	151.19	155.18	155.18	3.70%	1,074,728
Feb 5, 2026	151.98	156.50	149.30	149.65	149.65	-4.57%	1,368,621
Feb 4, 2026	171.73	171.74	150.70	156.82	156.82	-8.81%	1,657,497
Feb 3, 2026	171.65	174.72	167.50	171.98	171.98	4.67%	1,301,502
Feb 2, 2026	165.68	172.00	163.22	164.31	164.31	-2.43%	1,124,721
Jan 30, 2026	173.21	176.00	165.55	168.41	168.41	-6.56%	2,323,292
Jan 29, 2026	182.72	182.72	170.72	180.24	180.24	-0.78%	1,639,700
Jan 28, 2026	173.43	181.86	171.28	181.66	181.66	6.23%	1,505,029
Jan 27, 2026	166.36	172.98	164.62	171.00	171.00	2.84%	945,522
Jan 26, 2026	172.63	175.90	165.02	166.28	166.28	-2.12%	1,078,189
Jan 23, 2026	169.72	170.60	166.01	169.89	169.89	1.20%	938,405
Jan 22, 2026	172.45	174.25	166.43	167.87	167.87	-0.80%	935,964
Jan 21, 2026	165.00	169.36	161.61	169.23	169.23	5.55%	1,517,366
Jan 20, 2026	160.04	163.44	158.49	160.33	160.33	-1.75%	1,116,112
Jan 19, 2026	160.29	164.22	159.00	163.18	163.18	0.69%	306,153
Jan 16, 2026	158.19	164.68	157.86	162.06	162.06	3.32%	1,475,203
Jan 15, 2026	154.38	158.80	152.95	156.85	156.85	1.98%	638,245
Jan 14, 2026	151.03	155.19	148.75	153.81	153.81	1.78%	857,599
Jan 13, 2026	154.25	154.58	150.51	151.12	151.12	-0.78%	755,281
Jan 12, 2026	151.01	154.15	149.00	152.31	152.31	1.78%	2,043,346
Jan 9, 2026	152.01	158.85	147.64	149.64	149.64	2.09%	1,101,029
Jan 8, 2026	144.47	147.24	142.55	146.57	146.57	1.86%	1,301,014
Jan 7, 2026	141.26	144.29	139.40	143.89	143.89	2.04%	1,244,477
Jan 6, 2026	139.67	141.94	136.57	141.01	141.01	2.31%	1,195,476
Jan 5, 2026	137.93	139.07	133.00	137.83	137.83	1.82%	1,403,060
Jan 2, 2026	127.32	135.91	127.32	135.36	135.36	7.70%	1,039,503
Dec 31, 2025	124.93	127.00	124.74	125.68	125.68	0.42%	560,858
Dec 30, 2025	127.33	128.40	124.97	125.15	125.15	-1.60%	1,049,878
Dec 29, 2025	125.51	130.69	125.40	127.18	127.18	-0.24%	1,277,892
Dec 24, 2025	127.94	128.72	126.85	127.48	127.48	-0.35%	251,883
Dec 23, 2025	126.34	130.38	125.89	127.93	127.93	1.40%	721,232
Dec 22, 2025	127.00	130.38	125.00	126.16	126.16	1.56%	731,165