Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 61.87
-4.05 (-6.14%)
Feb 21, 2025, 4:00 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 69.00 | 69.27 | 65.37 | 65.92 | 65.92 | -0.41% | 1,309,691 |
| Feb 19, 2025 | 66.38 | 67.50 | 65.37 | 66.19 | 66.19 | -2.66% | 1,274,635 |
| Feb 18, 2025 | 67.22 | 68.16 | 65.49 | 68.00 | 68.00 | 1.67% | 1,063,604 |
| Feb 14, 2025 | 69.90 | 69.91 | 66.20 | 66.88 | 66.88 | -3.98% | 1,372,719 |
| Feb 13, 2025 | 70.50 | 71.15 | 69.07 | 69.65 | 69.65 | -1.75% | 1,137,737 |
| Feb 12, 2025 | 70.40 | 72.87 | 70.20 | 70.89 | 70.89 | -0.46% | 710,624 |
| Feb 11, 2025 | 71.80 | 72.37 | 70.90 | 71.22 | 71.22 | -1.15% | 1,554,320 |
| Feb 10, 2025 | 72.30 | 73.38 | 71.72 | 72.05 | 72.05 | 1.05% | 1,029,415 |
| Feb 7, 2025 | 70.06 | 72.41 | 69.71 | 71.30 | 71.30 | 2.31% | 1,259,100 |
| Feb 6, 2025 | 72.82 | 73.00 | 68.99 | 69.69 | 69.69 | -3.28% | 985,630 |
| Feb 5, 2025 | 71.90 | 72.68 | 70.95 | 72.05 | 72.05 | -0.01% | 786,547 |
| Feb 4, 2025 | 69.85 | 72.81 | 69.77 | 72.06 | 72.06 | 4.30% | 960,302 |
| Feb 3, 2025 | 69.03 | 70.93 | 68.71 | 69.09 | 69.09 | -3.87% | 1,500,200 |
| Jan 31, 2025 | 73.74 | 74.27 | 70.64 | 71.87 | 71.87 | -1.32% | 3,124,407 |
| Jan 30, 2025 | 73.20 | 74.40 | 72.28 | 72.83 | 72.83 | 0.80% | 1,604,200 |
| Jan 29, 2025 | 70.30 | 72.48 | 70.10 | 72.25 | 72.25 | 3.26% | 1,560,380 |
| Jan 28, 2025 | 68.61 | 70.05 | 66.94 | 69.97 | 69.97 | 2.51% | 1,649,652 |
| Jan 27, 2025 | 73.40 | 74.64 | 68.08 | 68.26 | 68.26 | -15.04% | 3,107,000 |
| Jan 24, 2025 | 82.50 | 83.50 | 79.12 | 80.34 | 80.34 | -1.69% | 1,374,404 |
| Jan 23, 2025 | 81.08 | 82.21 | 79.89 | 81.72 | 81.72 | 0.86% | 901,532 |
| Jan 22, 2025 | 78.79 | 82.19 | 77.70 | 81.02 | 81.02 | 5.58% | 1,361,122 |
| Jan 21, 2025 | 74.79 | 77.29 | 74.79 | 76.74 | 76.74 | 3.30% | 1,157,454 |
| Jan 20, 2025 | 74.56 | 75.07 | 73.85 | 74.29 | 74.29 | -0.51% | 314,340 |
| Jan 17, 2025 | 71.50 | 75.92 | 71.01 | 74.67 | 74.67 | 4.83% | 1,239,139 |
| Jan 16, 2025 | 72.33 | 72.51 | 70.35 | 71.23 | 71.23 | 0.06% | 801,300 |
| Jan 15, 2025 | 72.25 | 72.38 | 71.15 | 71.19 | 71.19 | 1.06% | 785,756 |
| Jan 14, 2025 | 71.35 | 72.23 | 70.40 | 70.44 | 70.44 | 0.28% | 820,217 |
| Jan 13, 2025 | 70.22 | 71.68 | 69.51 | 70.24 | 70.24 | -1.17% | 1,322,965 |
| Jan 10, 2025 | 73.09 | 73.77 | 70.79 | 71.07 | 71.07 | -2.88% | 1,154,810 |
| Jan 9, 2025 | 73.86 | 74.00 | 72.29 | 73.18 | 73.18 | -0.93% | 422,600 |
| Jan 8, 2025 | 74.25 | 74.25 | 71.38 | 73.87 | 73.87 | -0.32% | 1,266,845 |
| Jan 7, 2025 | 79.48 | 79.52 | 73.68 | 74.11 | 74.11 | -5.71% | 1,595,399 |
| Jan 6, 2025 | 77.46 | 80.63 | 77.20 | 78.60 | 78.60 | 2.48% | 855,200 |
| Jan 3, 2025 | 75.90 | 76.76 | 74.87 | 76.70 | 76.70 | 2.14% | 1,377,210 |
| Jan 2, 2025 | 74.06 | 76.06 | 73.80 | 75.09 | 75.09 | 1.60% | 887,000 |
| Dec 31, 2024 | 74.25 | 74.49 | 73.29 | 73.91 | 73.91 | 0.24% | 666,228 |
| Dec 30, 2024 | 74.80 | 75.30 | 73.50 | 73.73 | 73.73 | -2.56% | 817,037 |
| Dec 27, 2024 | 75.50 | 76.04 | 74.20 | 75.67 | 75.67 | 0.01% | 608,900 |
| Dec 24, 2024 | 76.67 | 76.78 | 74.59 | 75.66 | 75.66 | -0.92% | 409,603 |
| Dec 23, 2024 | 75.21 | 76.64 | 75.14 | 76.36 | 76.36 | 1.17% | 509,538 |
| Dec 20, 2024 | 75.00 | 76.70 | 74.15 | 75.48 | 75.48 | -0.84% | 2,482,147 |
| Dec 19, 2024 | 75.32 | 76.61 | 74.38 | 76.12 | 76.12 | 1.51% | 892,319 |
| Dec 18, 2024 | 77.00 | 78.22 | 74.67 | 74.99 | 74.99 | -1.95% | 945,500 |
| Dec 17, 2024 | 76.03 | 76.84 | 74.85 | 76.48 | 76.48 | -0.96% | 861,700 |
| Dec 16, 2024 | 77.34 | 77.85 | 75.98 | 77.22 | 77.22 | -0.08% | 713,300 |
| Dec 13, 2024 | 79.24 | 79.82 | 77.25 | 77.28 | 77.28 | -3.02% | 1,053,486 |
| Dec 12, 2024 | 81.11 | 81.37 | 78.70 | 79.69 | 79.69 | -2.64% | 1,579,700 |
| Dec 11, 2024 | 80.40 | 81.96 | 79.32 | 81.85 | 81.85 | 2.35% | 1,174,332 |
| Dec 10, 2024 | 80.66 | 81.34 | 79.03 | 79.97 | 79.97 | -1.96% | 1,528,400 |
| Dec 9, 2024 | 87.16 | 87.24 | 81.26 | 81.57 | 81.57 | -5.56% | 1,429,365 |
| Dec 6, 2024 | 87.00 | 88.18 | 85.89 | 86.37 | 86.37 | 0.73% | 707,549 |
| Dec 5, 2024 | 83.83 | 86.29 | 83.13 | 85.74 | 85.74 | 2.32% | 1,082,600 |
| Dec 4, 2024 | 84.71 | 85.41 | 82.73 | 83.80 | 83.80 | 0.29% | 915,537 |
| Dec 3, 2024 | 82.08 | 83.87 | 81.17 | 83.56 | 83.56 | 1.08% | 1,428,819 |
| Dec 2, 2024 | 84.15 | 85.76 | 81.90 | 82.67 | 82.67 | -1.41% | 891,100 |
| Nov 29, 2024 | 81.99 | 84.90 | 81.90 | 83.85 | 83.85 | 1.93% | 938,897 |
| Nov 28, 2024 | 81.19 | 82.32 | 81.19 | 82.26 | 82.26 | 1.42% | 242,045 |
| Nov 27, 2024 | 82.50 | 82.62 | 80.88 | 81.11 | 81.11 | -1.63% | 687,348 |
| Nov 26, 2024 | 81.08 | 82.91 | 80.77 | 82.45 | 82.29 | 1.50% | 878,916 |
| Nov 25, 2024 | 84.50 | 84.50 | 81.02 | 81.23 | 81.07 | -3.31% | 2,763,737 |
| Nov 22, 2024 | 83.92 | 84.44 | 81.98 | 84.01 | 83.85 | -1.26% | 975,500 |
| Nov 21, 2024 | 82.02 | 85.18 | 81.07 | 85.08 | 84.91 | 5.60% | 1,188,622 |
| Nov 20, 2024 | 81.50 | 83.00 | 79.35 | 80.57 | 80.41 | 0.44% | 1,547,600 |
| Nov 19, 2024 | 78.63 | 80.84 | 77.97 | 80.22 | 80.06 | 2.36% | 1,337,600 |
| Nov 18, 2024 | 76.33 | 80.50 | 76.21 | 78.37 | 78.22 | 3.83% | 2,210,608 |
| Nov 15, 2024 | 74.00 | 79.51 | 72.80 | 75.48 | 75.33 | 1.13% | 2,894,215 |
| Nov 14, 2024 | 73.92 | 75.77 | 73.82 | 74.64 | 74.50 | 0.62% | 1,084,810 |
| Nov 13, 2024 | 78.00 | 78.20 | 73.28 | 74.18 | 74.04 | -2.23% | 1,317,930 |
| Nov 12, 2024 | 71.80 | 76.20 | 71.60 | 75.87 | 75.72 | 4.59% | 1,433,030 |
| Nov 11, 2024 | 73.50 | 73.53 | 70.94 | 72.54 | 72.40 | -0.79% | 831,000 |
| Nov 8, 2024 | 74.60 | 75.20 | 72.07 | 73.12 | 72.98 | -1.50% | 857,400 |
| Nov 7, 2024 | 71.91 | 75.50 | 71.05 | 74.23 | 74.09 | 3.82% | 1,192,400 |
| Nov 6, 2024 | 73.31 | 73.37 | 70.80 | 71.50 | 71.36 | 0.73% | 1,121,900 |
| Nov 5, 2024 | 71.57 | 71.99 | 70.67 | 70.98 | 70.84 | -0.22% | 835,013 |
| Nov 4, 2024 | 71.14 | 71.91 | 69.71 | 71.14 | 71.00 | -2.93% | 1,154,600 |
| Nov 1, 2024 | 73.77 | 74.72 | 72.72 | 73.29 | 73.15 | 0.73% | 852,900 |
| Oct 31, 2024 | 74.25 | 74.58 | 71.41 | 72.76 | 72.62 | -3.05% | 1,208,831 |
| Oct 30, 2024 | 76.00 | 76.19 | 74.68 | 75.05 | 74.90 | -1.57% | 686,802 |
| Oct 29, 2024 | 76.47 | 77.00 | 75.68 | 76.25 | 76.10 | -0.51% | 869,300 |
| Oct 28, 2024 | 74.18 | 77.39 | 73.80 | 76.64 | 76.49 | 2.51% | 838,830 |
| Oct 25, 2024 | 74.49 | 76.08 | 74.05 | 74.76 | 74.61 | 0.17% | 773,700 |
| Oct 24, 2024 | 76.00 | 76.24 | 73.76 | 74.63 | 74.49 | -0.25% | 968,100 |
| Oct 23, 2024 | 77.55 | 77.82 | 73.88 | 74.82 | 74.67 | -4.49% | 1,405,608 |
| Oct 22, 2024 | 79.00 | 79.51 | 76.50 | 78.34 | 78.19 | -2.22% | 1,021,341 |
| Oct 21, 2024 | 81.00 | 81.12 | 79.50 | 80.12 | 79.96 | -0.01% | 1,103,924 |
| Oct 18, 2024 | 78.30 | 80.93 | 77.46 | 80.13 | 79.97 | 2.48% | 1,170,100 |
| Oct 17, 2024 | 76.79 | 79.36 | 75.99 | 78.19 | 78.04 | 1.97% | 1,690,148 |
| Oct 16, 2024 | 73.50 | 76.99 | 73.09 | 76.68 | 76.53 | 7.55% | 1,925,200 |
| Oct 15, 2024 | 71.91 | 72.38 | 69.26 | 71.30 | 71.16 | 0.93% | 1,257,725 |
| Oct 11, 2024 | 68.75 | 70.99 | 68.66 | 70.64 | 70.50 | 1.79% | 965,500 |
| Oct 10, 2024 | 69.08 | 69.70 | 68.70 | 69.40 | 69.27 | 0.07% | 583,700 |
| Oct 9, 2024 | 69.81 | 69.87 | 68.09 | 69.35 | 69.22 | -1.49% | 840,814 |
| Oct 8, 2024 | 68.75 | 70.85 | 68.55 | 70.40 | 70.26 | 0.50% | 853,100 |
| Oct 7, 2024 | 69.96 | 71.15 | 69.04 | 70.05 | 69.91 | -0.41% | 1,087,100 |
| Oct 4, 2024 | 68.31 | 70.88 | 67.33 | 70.34 | 70.20 | 3.84% | 1,225,542 |
| Oct 3, 2024 | 67.75 | 67.92 | 66.74 | 67.74 | 67.61 | 1.51% | 1,031,319 |
| Oct 2, 2024 | 65.61 | 67.10 | 65.40 | 66.73 | 66.60 | 1.71% | 1,091,414 |
| Oct 1, 2024 | 64.72 | 66.07 | 64.30 | 65.61 | 65.48 | 1.55% | 860,100 |
| Sep 30, 2024 | 64.71 | 65.22 | 64.09 | 64.61 | 64.48 | -0.40% | 972,417 |
| Sep 27, 2024 | 65.17 | 65.60 | 64.35 | 64.87 | 64.74 | 0.19% | 769,800 |