Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 126.64
+4.95 (4.06%)
Oct 10, 2025, 11:06 AM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 122.74 | 128.08 | 121.00 | 127.21 | 127.21 | 4.54% | 432,505 |
| Oct 9, 2025 | 121.73 | 122.73 | 120.29 | 121.69 | 121.69 | 1.13% | 1,182,515 |
| Oct 8, 2025 | 121.88 | 123.31 | 118.81 | 120.33 | 120.33 | -0.33% | 1,012,821 |
| Oct 7, 2025 | 120.33 | 124.12 | 117.89 | 120.73 | 120.73 | 1.44% | 1,273,616 |
| Oct 6, 2025 | 120.50 | 123.75 | 118.80 | 119.02 | 119.02 | 1.29% | 1,170,448 |
| Oct 3, 2025 | 118.21 | 119.98 | 116.61 | 117.50 | 117.50 | -0.03% | 1,123,400 |
| Oct 2, 2025 | 117.57 | 119.64 | 115.58 | 117.54 | 117.54 | 0.97% | 634,609 |
| Oct 1, 2025 | 115.21 | 117.65 | 114.80 | 116.41 | 116.41 | -0.33% | 730,600 |
| Sep 30, 2025 | 116.67 | 117.68 | 114.83 | 116.80 | 116.80 | -0.67% | 1,104,900 |
| Sep 29, 2025 | 121.34 | 121.78 | 116.87 | 117.59 | 117.59 | -1.37% | 947,517 |
| Sep 26, 2025 | 119.44 | 122.58 | 118.30 | 119.22 | 119.22 | -0.18% | 1,015,549 |
| Sep 25, 2025 | 111.83 | 120.53 | 110.35 | 119.44 | 119.44 | 3.47% | 1,575,300 |
| Sep 24, 2025 | 121.64 | 123.50 | 115.32 | 115.44 | 115.44 | -4.00% | 1,648,442 |
| Sep 23, 2025 | 119.57 | 122.27 | 117.98 | 120.25 | 120.25 | 0.86% | 1,625,644 |
| Sep 22, 2025 | 120.00 | 120.00 | 114.56 | 119.23 | 119.23 | -0.10% | 1,693,729 |
| Sep 19, 2025 | 115.72 | 119.35 | 113.88 | 119.35 | 119.35 | 4.74% | 3,878,423 |
| Sep 18, 2025 | 114.02 | 114.90 | 112.36 | 113.95 | 113.95 | 1.10% | 937,100 |
| Sep 17, 2025 | 111.67 | 113.30 | 110.57 | 112.71 | 112.71 | 2.15% | 1,056,800 |
| Sep 16, 2025 | 118.30 | 118.45 | 109.66 | 110.34 | 110.34 | -7.18% | 2,054,000 |
| Sep 15, 2025 | 108.65 | 119.00 | 108.25 | 118.87 | 118.87 | 9.92% | 1,591,923 |
| Sep 12, 2025 | 109.56 | 110.49 | 107.35 | 108.14 | 108.14 | -2.16% | 922,600 |
| Sep 11, 2025 | 110.28 | 112.58 | 109.22 | 110.53 | 110.53 | 0.28% | 986,845 |
| Sep 10, 2025 | 108.07 | 112.86 | 108.07 | 110.22 | 110.22 | 2.78% | 1,456,100 |
| Sep 9, 2025 | 107.93 | 109.81 | 106.53 | 107.24 | 107.24 | 0.54% | 1,412,900 |
| Sep 8, 2025 | 106.16 | 106.85 | 103.67 | 106.66 | 106.66 | 1.46% | 930,900 |
| Sep 5, 2025 | 106.54 | 107.25 | 103.08 | 105.13 | 105.13 | -0.37% | 1,142,016 |
| Sep 4, 2025 | 106.63 | 107.69 | 104.82 | 105.52 | 105.52 | -0.91% | 869,600 |
| Sep 3, 2025 | 105.35 | 107.10 | 104.07 | 106.49 | 106.49 | 2.44% | 974,800 |
| Sep 2, 2025 | 103.35 | 104.32 | 101.31 | 103.95 | 103.95 | -2.16% | 1,283,600 |
| Aug 29, 2025 | 111.70 | 114.25 | 104.77 | 106.24 | 106.24 | -1.76% | 2,237,000 |
| Aug 28, 2025 | 103.99 | 109.16 | 103.99 | 108.14 | 108.14 | 4.18% | 1,268,300 |
| Aug 27, 2025 | 105.85 | 105.85 | 103.78 | 103.80 | 103.80 | -1.92% | 805,600 |
| Aug 26, 2025 | 103.56 | 106.94 | 103.40 | 105.83 | 105.83 | 1.82% | 1,676,000 |
| Aug 25, 2025 | 103.95 | 105.05 | 103.01 | 103.94 | 103.94 | 0.32% | 963,717 |
| Aug 22, 2025 | 102.05 | 104.51 | 101.28 | 103.61 | 103.61 | 4.36% | 1,450,900 |
| Aug 21, 2025 | 98.50 | 99.40 | 97.92 | 99.28 | 99.28 | 1.55% | 847,100 |
| Aug 20, 2025 | 100.50 | 100.71 | 95.60 | 97.76 | 97.76 | -4.50% | 1,531,600 |
| Aug 19, 2025 | 106.10 | 106.22 | 101.69 | 102.37 | 102.37 | -3.52% | 1,272,441 |
| Aug 18, 2025 | 104.12 | 106.24 | 103.29 | 106.11 | 106.11 | 1.60% | 955,400 |
| Aug 15, 2025 | 103.80 | 104.45 | 101.23 | 104.44 | 104.44 | 0.01% | 921,900 |
| Aug 14, 2025 | 104.44 | 106.43 | 103.87 | 104.43 | 104.43 | 0.34% | 1,167,306 |
| Aug 13, 2025 | 107.75 | 108.72 | 101.31 | 104.08 | 104.08 | -3.67% | 1,725,237 |
| Aug 12, 2025 | 106.70 | 108.50 | 106.14 | 108.04 | 108.04 | 0.92% | 1,130,200 |
| Aug 11, 2025 | 105.27 | 107.71 | 103.00 | 107.05 | 107.05 | 0.99% | 907,000 |
| Aug 8, 2025 | 105.50 | 108.24 | 105.32 | 106.00 | 106.00 | 0.94% | 1,567,500 |
| Aug 7, 2025 | 105.51 | 105.55 | 103.28 | 105.01 | 105.01 | -0.22% | 1,067,324 |
| Aug 6, 2025 | 103.69 | 106.50 | 102.77 | 105.24 | 105.24 | 2.39% | 1,347,800 |
| Aug 5, 2025 | 104.00 | 105.50 | 101.64 | 102.78 | 102.78 | 2.14% | 1,655,100 |
| Aug 1, 2025 | 100.27 | 101.47 | 97.68 | 100.63 | 100.63 | -3.27% | 1,792,400 |
| Jul 31, 2025 | 110.77 | 110.85 | 102.21 | 104.03 | 104.03 | -3.27% | 3,232,649 |