Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 146.49
-2.31 (-1.55%)
Oct 30, 2025, 4:00 PM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 148.00 | 150.00 | 145.15 | 146.49 | 146.49 | -1.55% | 1,242,739 |
| Oct 29, 2025 | 144.80 | 152.85 | 144.71 | 148.80 | 148.80 | -0.12% | 1,367,400 |
| Oct 28, 2025 | 140.00 | 153.59 | 137.09 | 148.98 | 148.98 | 22.86% | 3,181,200 |
| Oct 27, 2025 | 122.83 | 124.27 | 118.01 | 121.26 | 121.26 | -1.73% | 894,512 |
| Oct 24, 2025 | 121.81 | 124.99 | 121.11 | 123.39 | 123.39 | 2.26% | 835,600 |
| Oct 23, 2025 | 117.91 | 121.78 | 116.85 | 120.66 | 120.66 | 3.26% | 988,300 |
| Oct 22, 2025 | 115.10 | 118.33 | 113.05 | 116.85 | 116.85 | 0.74% | 1,256,700 |
| Oct 21, 2025 | 117.03 | 117.40 | 113.08 | 115.99 | 115.99 | -3.77% | 1,001,100 |
| Oct 20, 2025 | 122.85 | 123.07 | 119.13 | 120.53 | 120.53 | -0.64% | 971,320 |
| Oct 17, 2025 | 123.00 | 125.82 | 119.54 | 121.31 | 121.31 | -5.26% | 1,373,000 |
| Oct 16, 2025 | 132.34 | 134.70 | 127.13 | 128.05 | 128.05 | -2.50% | 1,220,500 |
| Oct 15, 2025 | 135.00 | 137.30 | 126.89 | 131.33 | 131.33 | 0.29% | 1,571,700 |
| Oct 14, 2025 | 123.05 | 134.70 | 122.70 | 130.95 | 130.95 | 7.91% | 1,773,326 |
| Oct 10, 2025 | 122.74 | 128.08 | 121.00 | 121.35 | 121.35 | -0.28% | 1,429,600 |
| 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 |