Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	80.70	81.26	79.34	80.34	80.34	-1.64%	2,233,533
May 29, 2025	84.22	84.36	80.80	81.68	81.68	-2.28%	1,441,700
May 28, 2025	83.43	84.61	83.13	83.59	83.59	0.04%	1,899,617
May 27, 2025	83.30	85.69	82.47	83.56	83.56	0.61%	1,752,100
May 26, 2025	81.61	83.59	81.61	83.05	83.05	3.10%	581,323
May 23, 2025	77.50	80.64	76.19	80.55	80.55	10.04%	2,894,501
May 22, 2025	72.18	73.88	71.76	73.20	73.20	1.19%	1,065,900
May 21, 2025	72.12	73.79	72.00	72.34	72.34	-0.77%	822,600
May 20, 2025	72.00	73.24	71.68	72.90	72.90	1.65%	715,470
May 16, 2025	71.73	72.17	70.83	71.72	71.72	-0.40%	981,424
May 15, 2025	74.00	74.05	71.43	72.01	72.01	-3.32%	1,332,978
May 14, 2025	72.62	74.73	72.40	74.48	74.48	2.86%	1,226,221
May 13, 2025	71.64	73.28	71.45	72.41	72.41	1.22%	769,916
May 12, 2025	73.24	73.60	71.01	71.54	71.54	1.19%	1,443,800
May 9, 2025	69.10	70.97	67.96	70.70	70.70	3.15%	1,102,034
May 8, 2025	69.82	70.75	68.44	68.54	68.54	-0.36%	1,278,900
May 7, 2025	66.15	69.01	66.08	68.79	68.79	3.77%	1,249,132
May 6, 2025	62.80	66.80	62.69	66.29	66.29	3.40%	1,209,809
May 5, 2025	64.50	64.66	63.26	64.11	64.11	-1.20%	613,763
May 2, 2025	64.08	65.83	63.99	64.89	64.89	3.00%	977,808
May 1, 2025	62.89	64.22	61.91	63.00	63.00	1.24%	978,105
Apr 30, 2025	62.04	62.58	60.66	62.23	62.23	-0.97%	995,500
Apr 29, 2025	62.69	63.65	62.15	62.84	62.84	0.35%	637,300
Apr 28, 2025	61.00	62.85	60.70	62.62	62.62	2.64%	693,300
Apr 25, 2025	60.06	61.22	59.98	61.01	61.01	0.31%	516,843
Apr 24, 2025	58.61	60.97	58.43	60.82	60.82	4.38%	916,010
Apr 23, 2025	57.46	59.14	57.25	58.27	58.27	4.92%	1,065,557
Apr 22, 2025	55.52	56.25	55.24	55.54	55.54	1.33%	819,541
Apr 21, 2025	56.84	57.20	53.89	54.81	54.81	-3.84%	862,100
Apr 17, 2025	57.26	57.83	56.59	57.00	57.00	-0.44%	802,142
Apr 16, 2025	56.35	58.34	56.30	57.25	57.25	0.42%	975,925
Apr 15, 2025	57.82	58.23	56.95	57.01	57.01	-0.51%	790,221
Apr 14, 2025	58.11	58.31	56.31	57.30	57.30	1.00%	819,400
Apr 11, 2025	53.92	57.50	53.88	56.73	56.73	4.84%	1,091,029
Apr 10, 2025	54.67	55.87	52.91	54.11	54.11	-4.28%	1,386,300
Apr 9, 2025	51.05	57.88	51.05	56.53	56.53	8.21%	1,881,500
Apr 8, 2025	54.75	55.13	51.35	52.24	52.24	-1.32%	1,454,608
Apr 7, 2025	51.28	55.58	49.75	52.94	52.94	-1.65%	1,994,260
Apr 4, 2025	55.88	56.83	51.84	53.83	53.83	-6.63%	1,897,375
Apr 3, 2025	57.23	58.68	56.85	57.65	57.65	-5.24%	1,379,405
Apr 2, 2025	58.97	61.01	58.91	60.84	60.84	1.69%	736,360
Apr 1, 2025	60.16	60.51	58.30	59.83	59.83	1.00%	823,600
Mar 31, 2025	58.26	59.51	58.15	59.24	59.24	-1.10%	1,189,467
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