Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	105.85	105.85	103.78	103.80	103.80	-1.92%	805,593
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
Jul 7, 2025	98.62	102.76	97.89	102.69	102.69	3.13%	979,400
Jul 4, 2025	98.99	99.57	98.52	99.57	99.57	0.36%	219,614
Jul 3, 2025	97.99	99.66	96.72	99.21	99.21	1.86%	781,531
Jul 2, 2025	98.00	98.63	96.48	97.40	97.40	-3.69%	1,371,440
Jun 30, 2025	101.65	101.65	99.19	101.13	101.13	0.72%	945,500
Jun 27, 2025	101.29	102.98	99.35	100.41	100.41	-1.07%	1,389,500
Jun 26, 2025	99.24	102.19	98.06	101.50	101.50	3.57%	1,324,127
Jun 25, 2025	98.87	99.89	97.60	98.00	98.00	-1.31%	987,538
Jun 24, 2025	96.23	99.86	95.94	99.30	99.30	3.71%	1,122,914
Jun 23, 2025	93.77	96.90	93.40	95.75	95.75	2.02%	992,600
Jun 20, 2025	96.00	96.00	93.06	93.85	93.85	-0.51%	2,082,048
Jun 19, 2025	95.16	95.16	93.06	94.33	94.33	-1.15%	316,321
Jun 18, 2025	94.50	96.15	94.25	95.43	95.43	0.97%	1,262,400
Jun 17, 2025	94.44	94.80	93.02	94.51	94.51	0.36%	938,700