Cameco Corporation (TSX:CCO)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025148.00150.00145.15146.49146.49-1.55%1,242,739
Oct 29, 2025144.80152.85144.71148.80148.80-0.12%1,367,400
Oct 28, 2025140.00153.59137.09148.98148.9822.86%3,181,200
Oct 27, 2025122.83124.27118.01121.26121.26-1.73%894,512
Oct 24, 2025121.81124.99121.11123.39123.392.26%835,600
Oct 23, 2025117.91121.78116.85120.66120.663.26%988,300
Oct 22, 2025115.10118.33113.05116.85116.850.74%1,256,700
Oct 21, 2025117.03117.40113.08115.99115.99-3.77%1,001,100
Oct 20, 2025122.85123.07119.13120.53120.53-0.64%971,320
Oct 17, 2025123.00125.82119.54121.31121.31-5.26%1,373,000
Oct 16, 2025132.34134.70127.13128.05128.05-2.50%1,220,500
Oct 15, 2025135.00137.30126.89131.33131.330.29%1,571,700
Oct 14, 2025123.05134.70122.70130.95130.957.91%1,773,326
Oct 10, 2025122.74128.08121.00121.35121.35-0.28%1,429,600
Oct 9, 2025121.73122.73120.29121.69121.691.13%1,182,515
Oct 8, 2025121.88123.31118.81120.33120.33-0.33%1,012,821
Oct 7, 2025120.33124.12117.89120.73120.731.44%1,273,616
Oct 6, 2025120.50123.75118.80119.02119.021.29%1,170,448
Oct 3, 2025118.21119.98116.61117.50117.50-0.03%1,123,400
Oct 2, 2025117.57119.64115.58117.54117.540.97%634,609
Oct 1, 2025115.21117.65114.80116.41116.41-0.33%730,600
Sep 30, 2025116.67117.68114.83116.80116.80-0.67%1,104,900
Sep 29, 2025121.34121.78116.87117.59117.59-1.37%947,517
Sep 26, 2025119.44122.58118.30119.22119.22-0.18%1,015,549
Sep 25, 2025111.83120.53110.35119.44119.443.47%1,575,300
Sep 24, 2025121.64123.50115.32115.44115.44-4.00%1,648,442
Sep 23, 2025119.57122.27117.98120.25120.250.86%1,625,644
Sep 22, 2025120.00120.00114.56119.23119.23-0.10%1,693,729
Sep 19, 2025115.72119.35113.88119.35119.354.74%3,878,423
Sep 18, 2025114.02114.90112.36113.95113.951.10%937,100
Sep 17, 2025111.67113.30110.57112.71112.712.15%1,056,800
Sep 16, 2025118.30118.45109.66110.34110.34-7.18%2,054,000
Sep 15, 2025108.65119.00108.25118.87118.879.92%1,591,923
Sep 12, 2025109.56110.49107.35108.14108.14-2.16%922,600
Sep 11, 2025110.28112.58109.22110.53110.530.28%986,845
Sep 10, 2025108.07112.86108.07110.22110.222.78%1,456,100
Sep 9, 2025107.93109.81106.53107.24107.240.54%1,412,900
Sep 8, 2025106.16106.85103.67106.66106.661.46%930,900
Sep 5, 2025106.54107.25103.08105.13105.13-0.37%1,142,016
Sep 4, 2025106.63107.69104.82105.52105.52-0.91%869,600
Sep 3, 2025105.35107.10104.07106.49106.492.44%974,800
Sep 2, 2025103.35104.32101.31103.95103.95-2.16%1,283,600
Aug 29, 2025111.70114.25104.77106.24106.24-1.76%2,237,000
Aug 28, 2025103.99109.16103.99108.14108.144.18%1,268,300
Aug 27, 2025105.85105.85103.78103.80103.80-1.92%805,600
Aug 26, 2025103.56106.94103.40105.83105.831.82%1,676,000
Aug 25, 2025103.95105.05103.01103.94103.940.32%963,717
Aug 22, 2025102.05104.51101.28103.61103.614.36%1,450,900
Aug 21, 202598.5099.4097.9299.2899.281.55%847,100
Aug 20, 2025100.50100.7195.6097.7697.76-4.50%1,531,600