Cameco Corporation (TSX:CCO)
Canada · Delayed Price · Currency is CAD 112.71
+2.37 (2.15%)
Sep 17, 2025, 4:00 PM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 111.67 | 113.30 | 110.57 | 112.71 | 112.71 | 2.15% | 1,057,357 |
| 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 |
| Jul 30, 2025 | 107.48 | 109.16 | 106.15 | 107.55 | 107.55 | -0.83% | 1,273,800 |
| Jul 29, 2025 | 110.12 | 110.42 | 107.70 | 108.45 | 108.45 | -0.23% | 1,236,000 |
| Jul 28, 2025 | 109.10 | 109.45 | 107.00 | 108.70 | 108.70 | -0.37% | 809,617 |
| Jul 25, 2025 | 108.94 | 109.54 | 106.47 | 109.10 | 109.10 | 0.07% | 984,349 |
| Jul 24, 2025 | 107.86 | 109.18 | 107.44 | 109.02 | 109.02 | 1.33% | 1,029,800 |
| Jul 23, 2025 | 106.27 | 108.82 | 105.74 | 107.59 | 107.59 | 1.50% | 1,185,519 |
| Jul 22, 2025 | 104.73 | 106.64 | 103.18 | 106.00 | 106.00 | 0.45% | 1,531,400 |
| Jul 21, 2025 | 108.42 | 108.76 | 104.36 | 105.52 | 105.52 | -2.60% | 1,247,420 |
| Jul 18, 2025 | 107.10 | 109.84 | 106.08 | 108.34 | 108.34 | 1.14% | 1,193,919 |
| Jul 17, 2025 | 104.57 | 107.90 | 103.90 | 107.12 | 107.12 | 2.75% | 1,370,838 |
| Jul 16, 2025 | 104.48 | 105.38 | 102.02 | 104.25 | 104.25 | 0.25% | 1,003,400 |
| Jul 15, 2025 | 104.49 | 104.83 | 100.94 | 103.99 | 103.99 | 1.05% | 1,372,700 |
| Jul 14, 2025 | 99.28 | 103.30 | 98.62 | 102.91 | 102.91 | 3.45% | 1,170,700 |
| Jul 11, 2025 | 96.63 | 99.62 | 96.35 | 99.48 | 99.48 | 2.78% | 946,315 |
| Jul 10, 2025 | 98.00 | 98.36 | 94.96 | 96.79 | 96.79 | -1.18% | 1,198,500 |
| Jul 9, 2025 | 98.05 | 99.26 | 96.83 | 97.95 | 97.95 | -0.53% | 1,210,300 |
| Jul 8, 2025 | 102.50 | 102.50 | 96.28 | 98.47 | 98.47 | -4.11% | 1,620,300 |