Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	160.04	163.44	158.49	160.33	160.33	-1.75%	1,116,112
Jan 19, 2026	160.29	164.22	159.00	163.18	163.18	0.69%	306,153
Jan 16, 2026	158.19	164.68	157.86	162.06	162.06	3.32%	1,475,203
Jan 15, 2026	154.38	158.80	152.95	156.85	156.85	1.98%	638,245
Jan 14, 2026	151.03	155.19	148.75	153.81	153.81	1.78%	857,599
Jan 13, 2026	154.25	154.58	150.51	151.12	151.12	-0.78%	755,281
Jan 12, 2026	151.01	154.15	149.00	152.31	152.31	1.78%	2,043,346
Jan 9, 2026	152.01	158.85	147.64	149.64	149.64	2.09%	1,101,029
Jan 8, 2026	144.47	147.24	142.55	146.57	146.57	1.86%	1,301,014
Jan 7, 2026	141.26	144.29	139.40	143.89	143.89	2.04%	1,244,477
Jan 6, 2026	139.67	141.94	136.57	141.01	141.01	2.31%	1,195,476
Jan 5, 2026	137.93	139.07	133.00	137.83	137.83	1.82%	1,403,060
Jan 2, 2026	127.32	135.91	127.32	135.36	135.36	7.70%	1,039,503
Dec 31, 2025	124.93	127.00	124.74	125.68	125.68	0.42%	560,858
Dec 30, 2025	127.33	128.40	124.97	125.15	125.15	-1.60%	1,049,878
Dec 29, 2025	125.51	130.69	125.40	127.18	127.18	-0.24%	1,277,892
Dec 24, 2025	127.94	128.72	126.85	127.48	127.48	-0.35%	251,883
Dec 23, 2025	126.34	130.38	125.89	127.93	127.93	1.40%	721,232
Dec 22, 2025	127.00	130.38	125.00	126.16	126.16	1.56%	731,165
Dec 19, 2025	122.60	126.29	121.40	124.22	124.22	2.88%	2,744,003
Dec 18, 2025	118.67	121.89	118.41	120.74	120.74	3.17%	912,323
Dec 17, 2025	119.87	121.50	116.27	117.03	117.03	-2.26%	928,161
Dec 16, 2025	122.28	123.39	119.30	119.73	119.73	-3.13%	1,243,046
Dec 15, 2025	127.23	128.65	123.28	123.60	123.60	-1.88%	1,176,021
Dec 12, 2025	131.76	131.94	122.50	125.97	125.97	-4.43%	2,365,053
Dec 11, 2025	128.20	133.00	127.18	131.81	131.81	1.91%	928,504
Dec 10, 2025	128.79	129.43	123.33	129.34	129.34	0.02%	1,041,214
Dec 9, 2025	124.80	129.99	124.23	129.32	129.32	2.63%	1,129,056
Dec 8, 2025	126.41	128.27	125.30	126.01	126.01	-0.17%	672,256
Dec 5, 2025	130.95	131.25	125.46	126.22	126.22	-3.88%	779,437
Dec 4, 2025	125.51	131.83	124.80	131.31	131.31	5.20%	1,276,722
Dec 3, 2025	123.45	125.60	120.60	124.82	124.82	1.15%	567,458
Dec 2, 2025	123.47	126.43	122.58	123.40	123.40	0.71%	1,113,733
Dec 1, 2025	122.12	124.02	120.79	122.53	122.53	-1.15%	500,160
Nov 28, 2025	124.50	124.92	123.01	123.95	123.71	-0.62%	1,059,432
Nov 27, 2025	125.31	125.40	124.14	124.72	124.48	-0.01%	184,518
Nov 26, 2025	125.40	125.83	123.62	124.73	124.49	1.26%	807,176
Nov 25, 2025	118.91	123.62	116.36	123.18	122.94	4.74%	1,176,922
Nov 24, 2025	112.50	117.76	111.90	117.61	117.38	5.06%	1,991,027
Nov 21, 2025	115.32	115.59	109.89	111.95	111.73	-3.19%	1,579,599
Nov 20, 2025	122.82	126.26	115.22	115.64	115.42	-4.63%	1,239,766
Nov 19, 2025	117.41	123.73	117.13	121.25	121.02	4.10%	1,231,550
Nov 18, 2025	114.12	117.78	114.03	116.48	116.25	-0.13%	1,050,273
Nov 17, 2025	116.45	119.08	115.06	116.63	116.40	-1.90%	919,459
Nov 14, 2025	116.28	121.11	115.24	118.89	118.66	-1.38%	1,215,115
Nov 13, 2025	129.14	129.15	120.31	120.55	120.32	-7.04%	1,379,945
Nov 12, 2025	131.19	131.74	127.02	129.68	129.43	0.06%	806,984
Nov 11, 2025	130.13	130.71	126.93	129.60	129.35	-1.91%	1,246,234
Nov 10, 2025	135.07	135.88	131.35	132.13	131.87	2.09%	1,446,002
Nov 7, 2025	124.43	129.63	121.76	129.43	129.18	1.54%	1,556,650