Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	128.00	128.04	117.95	120.98	120.98	-2.09%	1,853,699
Jul 30, 2026	121.43	123.79	120.99	123.56	123.56	3.98%	945,780
Jul 29, 2026	122.56	122.56	117.75	118.83	118.83	-3.13%	1,039,465
Jul 28, 2026	124.00	124.00	119.18	122.67	122.67	-2.68%	1,100,874
Jul 27, 2026	127.99	129.44	123.88	126.05	126.05	1.76%	987,030
Jul 24, 2026	126.07	126.11	121.68	123.87	123.87	-1.59%	1,005,717
Jul 23, 2026	124.79	127.36	124.11	125.87	125.87	-1.13%	1,036,846
Jul 22, 2026	126.49	129.65	126.49	127.31	127.31	1.77%	1,571,155
Jul 21, 2026	122.27	125.41	121.06	125.09	125.09	4.91%	1,535,724
Jul 20, 2026	120.17	120.41	118.62	119.23	119.23	-0.58%	1,202,440
Jul 17, 2026	119.50	121.55	116.45	119.93	119.93	-2.27%	1,033,853
Jul 16, 2026	125.51	125.52	121.46	122.71	122.71	-3.90%	1,592,786
Jul 15, 2026	129.98	130.90	125.54	127.69	127.69	-0.92%	807,186
Jul 14, 2026	129.01	130.80	128.26	128.87	128.87	0.94%	887,222
Jul 13, 2026	133.21	134.00	126.27	127.67	127.67	-6.10%	1,714,077
Jul 10, 2026	136.36	138.08	134.69	135.97	135.97	0.13%	594,009
Jul 9, 2026	135.25	137.02	134.75	135.79	135.79	1.14%	1,103,513
Jul 8, 2026	132.35	134.43	129.93	134.26	134.26	-0.13%	1,290,131
Jul 7, 2026	135.57	136.48	132.00	134.43	134.43	-2.93%	1,109,445
Jul 6, 2026	139.22	142.48	138.42	138.49	138.49	-0.79%	770,903
Jul 3, 2026	137.72	140.30	137.71	139.59	139.59	1.98%	500,781
Jul 2, 2026	140.76	144.20	134.44	136.88	136.88	-5.31%	1,411,656
Jun 30, 2026	146.05	146.54	142.00	144.56	144.56	-1.61%	1,144,167
Jun 29, 2026	148.93	149.00	144.00	146.92	146.92	-0.71%	1,694,244
Jun 26, 2026	145.00	151.29	144.50	147.97	147.97	0.77%	797,686
Jun 25, 2026	152.18	153.77	145.17	146.84	146.84	-3.22%	868,053
Jun 24, 2026	153.00	154.53	148.83	151.73	151.73	-1.91%	897,637
Jun 23, 2026	147.93	158.19	147.00	154.68	154.68	1.94%	1,041,481
Jun 22, 2026	151.08	153.72	148.50	151.74	151.74	0.44%	682,911
Jun 19, 2026	149.93	151.81	148.00	151.07	151.07	0.41%	1,472,336
Jun 18, 2026	151.28	154.60	149.55	150.46	150.46	0.78%	766,156
Jun 17, 2026	151.13	153.48	149.02	149.30	149.30	-1.15%	808,127
Jun 16, 2026	150.26	154.50	148.17	151.04	151.04	0.84%	761,277
Jun 15, 2026	145.96	150.79	145.94	149.78	149.78	6.20%	830,259
Jun 12, 2026	139.83	142.38	139.00	141.03	141.03	2.17%	849,822
Jun 11, 2026	133.63	139.07	132.49	138.04	138.04	4.23%	1,194,995
Jun 10, 2026	139.05	141.25	130.80	132.44	132.44	-7.07%	1,281,027
Jun 9, 2026	148.38	148.75	137.85	142.51	142.51	-3.00%	1,274,466
Jun 8, 2026	148.96	149.34	146.05	146.91	146.91	1.96%	650,214
Jun 5, 2026	156.46	156.51	142.90	144.09	144.09	-9.06%	1,169,863
Jun 4, 2026	158.28	159.70	156.30	158.44	158.44	-0.68%	704,359
Jun 3, 2026	165.63	167.29	156.40	159.52	159.52	-4.40%	1,063,961
Jun 2, 2026	155.50	169.09	155.36	166.86	166.86	7.07%	1,480,338
Jun 1, 2026	153.02	158.18	150.95	155.84	155.84	0.60%	869,840
May 29, 2026	153.51	157.08	149.97	154.91	154.91	1.47%	2,198,013
May 28, 2026	147.12	153.38	146.22	152.66	152.66	2.66%	1,199,936
May 27, 2026	148.93	151.00	146.48	148.70	148.70	-0.52%	675,500
May 26, 2026	148.31	150.39	145.61	149.47	149.47	1.15%	701,637
May 25, 2026	146.17	148.30	145.80	147.77	147.77	2.17%	214,243
May 22, 2026	146.41	146.60	143.19	144.63	144.63	-0.34%	499,559