Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	147.12	152.65	146.22	152.24	-	2.38%	342,267
May 27, 2026	148.93	151.00	146.48	148.70	148.70	-0.52%	674,350
May 26, 2026	148.31	150.39	145.61	149.47	149.47	1.15%	697,337
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
May 21, 2026	143.14	147.27	141.40	145.13	145.13	1.57%	765,645
May 20, 2026	145.05	145.82	142.01	142.89	142.89	0.45%	856,251
May 19, 2026	142.92	144.09	140.32	142.25	142.25	-3.88%	1,076,819
May 15, 2026	151.00	151.28	147.64	147.99	147.99	-4.08%	838,634
May 14, 2026	158.34	158.42	151.18	154.29	154.29	-2.52%	771,822
May 13, 2026	159.07	159.86	153.53	158.28	158.28	-1.12%	819,436
May 12, 2026	162.23	162.23	154.14	160.08	160.08	-2.71%	1,256,767
May 11, 2026	156.37	166.14	155.01	164.54	164.54	2.85%	838,432
May 8, 2026	165.00	165.00	158.96	159.98	159.98	-1.34%	733,162
May 7, 2026	168.08	169.00	160.94	162.16	162.16	-3.91%	1,172,155
May 6, 2026	160.99	169.79	158.59	168.75	168.75	8.01%	1,264,783
May 5, 2026	165.30	169.79	154.50	156.24	156.24	-3.09%	1,194,637
May 4, 2026	164.13	166.57	160.80	161.22	161.22	-1.49%	817,616
May 1, 2026	165.46	166.09	160.08	163.66	163.66	-1.99%	564,668
Apr 30, 2026	158.59	167.27	158.38	166.98	166.98	6.81%	969,793
Apr 29, 2026	160.12	160.19	153.30	156.33	156.33	-1.80%	623,785
Apr 28, 2026	164.32	166.50	157.94	159.19	159.19	-5.19%	943,694
Apr 27, 2026	165.20	169.52	163.96	167.90	167.90	0.53%	581,113
Apr 24, 2026	171.62	171.81	166.69	167.02	167.02	-1.45%	657,420
Apr 23, 2026	176.54	179.25	166.95	169.47	169.47	-1.97%	835,492
Apr 22, 2026	162.71	173.05	161.75	172.88	172.88	8.44%	1,193,754
Apr 21, 2026	169.09	169.75	159.22	159.43	159.43	-5.50%	1,127,517
Apr 20, 2026	164.69	168.76	161.15	168.71	168.71	2.10%	719,820
Apr 17, 2026	166.69	168.80	160.90	165.24	165.24	0.17%	1,083,460
Apr 16, 2026	166.62	168.28	163.95	164.96	164.96	0.73%	1,003,980
Apr 15, 2026	160.36	166.71	158.60	163.76	163.76	2.43%	930,650
Apr 14, 2026	163.96	163.96	157.92	159.87	159.87	-0.58%	948,462
Apr 13, 2026	159.45	160.96	157.20	160.80	160.80	0.04%	746,538
Apr 10, 2026	161.57	164.50	160.35	160.73	160.73	0.70%	606,137
Apr 9, 2026	159.51	161.20	155.84	159.62	159.62	-0.56%	824,147
Apr 8, 2026	161.50	165.86	159.33	160.52	160.52	4.87%	1,212,229
Apr 7, 2026	153.00	154.50	150.04	153.07	153.07	-0.44%	635,821
Apr 6, 2026	155.96	158.98	152.26	153.75	153.75	-1.76%	499,175
Apr 2, 2026	148.36	156.98	147.75	156.50	156.50	1.35%	668,136
Apr 1, 2026	154.52	159.11	154.00	154.42	154.42	2.08%	707,674
Mar 31, 2026	146.00	152.13	145.26	151.28	151.28	5.68%	1,060,659
Mar 30, 2026	144.87	147.86	141.12	143.15	143.15	-0.80%	603,553
Mar 27, 2026	141.94	146.63	140.61	144.31	144.31	-0.47%	637,297
Mar 26, 2026	148.57	150.20	144.50	144.99	144.99	-3.73%	563,877
Mar 25, 2026	153.00	154.47	150.19	150.61	150.61	1.34%	583,921
Mar 24, 2026	143.44	149.06	141.90	148.62	148.62	2.50%	523,983
Mar 23, 2026	139.64	146.34	139.64	145.00	145.00	3.47%	772,437
Mar 20, 2026	146.42	146.42	137.41	140.14	140.14	-4.28%	3,230,194
Mar 19, 2026	144.00	147.25	139.79	146.41	146.41	-2.54%	871,007
Mar 18, 2026	152.07	152.52	149.20	150.23	150.23	-1.65%	685,517