Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	155.00	156.80	149.50	154.46	-	-2.51%	842,756
Feb 12, 2026	161.69	163.71	157.61	158.43	158.43	-2.02%	966,892
Feb 11, 2026	163.59	165.25	156.76	161.70	161.70	1.03%	1,005,826
Feb 10, 2026	163.51	163.51	159.34	160.05	160.05	-2.16%	925,572
Feb 9, 2026	155.39	163.87	155.03	163.59	163.59	5.42%	911,735
Feb 6, 2026	152.99	155.62	151.19	155.18	155.18	3.70%	1,074,728
Feb 5, 2026	151.98	156.50	149.30	149.65	149.65	-4.57%	1,368,621
Feb 4, 2026	171.73	171.74	150.70	156.82	156.82	-8.81%	1,657,497
Feb 3, 2026	171.65	174.72	167.50	171.98	171.98	4.67%	1,301,502
Feb 2, 2026	165.68	172.00	163.22	164.31	164.31	-2.43%	1,124,721
Jan 30, 2026	173.21	176.00	165.55	168.41	168.41	-6.56%	2,323,292
Jan 29, 2026	182.72	182.72	170.72	180.24	180.24	-0.78%	1,639,700
Jan 28, 2026	173.43	181.86	171.28	181.66	181.66	6.23%	1,505,029
Jan 27, 2026	166.36	172.98	164.62	171.00	171.00	2.84%	945,522
Jan 26, 2026	172.63	175.90	165.02	166.28	166.28	-2.12%	1,078,189
Jan 23, 2026	169.72	170.60	166.01	169.89	169.89	1.20%	938,405
Jan 22, 2026	172.45	174.25	166.43	167.87	167.87	-0.80%	935,964
Jan 21, 2026	165.00	169.36	161.61	169.23	169.23	5.55%	1,517,366
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