Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 59.90
-1.14 (-1.87%)
Mar 28, 2025, 4:00 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 64.09 | 65.21 | 63.25 | 64.17 | 64.17 | 2.90% | 1,332,400 |
| Feb 25, 2025 | 61.85 | 62.71 | 61.30 | 62.36 | 62.36 | 0.97% | 1,086,954 |
| Feb 24, 2025 | 62.05 | 62.75 | 60.37 | 61.76 | 61.76 | -0.18% | 1,123,500 |
| Feb 21, 2025 | 65.87 | 65.87 | 61.30 | 61.87 | 61.87 | -6.14% | 1,915,424 |
| Feb 20, 2025 | 69.00 | 69.27 | 65.37 | 65.92 | 65.92 | -0.41% | 1,309,700 |
| Feb 19, 2025 | 66.38 | 67.50 | 65.37 | 66.19 | 66.19 | -2.66% | 1,274,635 |
| Feb 18, 2025 | 67.22 | 68.16 | 65.49 | 68.00 | 68.00 | 1.67% | 1,063,604 |
| Feb 14, 2025 | 69.90 | 69.91 | 66.20 | 66.88 | 66.88 | -3.98% | 1,372,719 |
| Feb 13, 2025 | 70.50 | 71.15 | 69.07 | 69.65 | 69.65 | -1.75% | 1,137,737 |
| Feb 12, 2025 | 70.40 | 72.87 | 70.20 | 70.89 | 70.89 | -0.46% | 710,624 |
| Feb 11, 2025 | 71.80 | 72.37 | 70.90 | 71.22 | 71.22 | -1.15% | 1,554,320 |
| Feb 10, 2025 | 72.30 | 73.38 | 71.72 | 72.05 | 72.05 | 1.05% | 1,029,415 |
| Feb 7, 2025 | 70.06 | 72.41 | 69.71 | 71.30 | 71.30 | 2.31% | 1,259,100 |
| Feb 6, 2025 | 72.82 | 73.00 | 68.99 | 69.69 | 69.69 | -3.28% | 985,630 |
| Feb 5, 2025 | 71.90 | 72.68 | 70.95 | 72.05 | 72.05 | -0.01% | 786,547 |
| Feb 4, 2025 | 69.85 | 72.81 | 69.77 | 72.06 | 72.06 | 4.30% | 960,302 |
| Feb 3, 2025 | 69.03 | 70.93 | 68.71 | 69.09 | 69.09 | -3.87% | 1,500,200 |
| Jan 31, 2025 | 73.74 | 74.27 | 70.64 | 71.87 | 71.87 | -1.32% | 3,124,407 |
| Jan 30, 2025 | 73.20 | 74.40 | 72.28 | 72.83 | 72.83 | 0.80% | 1,604,200 |
| Jan 29, 2025 | 70.30 | 72.48 | 70.10 | 72.25 | 72.25 | 3.26% | 1,560,380 |
| Jan 28, 2025 | 68.61 | 70.05 | 66.94 | 69.97 | 69.97 | 2.51% | 1,649,652 |
| Jan 27, 2025 | 73.40 | 74.64 | 68.08 | 68.26 | 68.26 | -15.04% | 3,107,000 |
| Jan 24, 2025 | 82.50 | 83.50 | 79.12 | 80.34 | 80.34 | -1.69% | 1,374,404 |
| Jan 23, 2025 | 81.08 | 82.21 | 79.89 | 81.72 | 81.72 | 0.86% | 901,532 |
| Jan 22, 2025 | 78.79 | 82.19 | 77.70 | 81.02 | 81.02 | 5.58% | 1,361,122 |
| Jan 21, 2025 | 74.79 | 77.29 | 74.79 | 76.74 | 76.74 | 3.30% | 1,157,454 |
| Jan 20, 2025 | 74.56 | 75.07 | 73.85 | 74.29 | 74.29 | -0.51% | 314,340 |
| Jan 17, 2025 | 71.50 | 75.92 | 71.01 | 74.67 | 74.67 | 4.83% | 1,239,139 |