Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	168.08	169.00	162.30	168.75	-	-	229,652
May 6, 2026	160.99	169.79	158.59	168.75	168.75	8.01%	1,265,355
May 5, 2026	165.30	169.79	154.50	156.24	156.24	-3.09%	1,194,662
May 4, 2026	164.13	166.57	160.80	161.22	161.22	-1.49%	817,883
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%	970,137
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
Mar 17, 2026	150.01	156.10	150.01	152.75	152.75	1.23%	698,978
Mar 16, 2026	149.06	152.94	147.42	150.89	150.89	1.82%	973,253
Mar 13, 2026	157.50	159.37	143.72	148.19	148.19	-5.70%	1,448,317
Mar 12, 2026	158.75	159.16	151.05	157.15	157.15	0.26%	1,213,092
Mar 11, 2026	162.00	163.05	155.42	156.74	156.74	-3.91%	1,185,912
Mar 10, 2026	157.85	165.96	157.75	163.11	163.11	3.40%	1,039,666
Mar 9, 2026	145.00	158.10	144.00	157.75	157.75	5.86%	1,254,610
Mar 6, 2026	152.33	156.13	147.63	149.02	149.02	-4.58%	1,241,509
Mar 5, 2026	160.00	162.75	152.27	156.18	156.18	-4.78%	1,093,428
Mar 4, 2026	162.93	165.50	157.21	164.02	164.02	1.86%	1,018,840
Mar 3, 2026	161.50	163.32	154.71	161.02	161.02	-6.33%	1,444,569
Mar 2, 2026	162.99	172.25	160.01	171.91	171.91	6.52%	1,094,777
Feb 27, 2026	159.23	162.40	158.25	161.38	161.38	-0.16%	1,173,313
Feb 26, 2026	162.67	163.50	157.17	161.64	161.64	-1.30%	1,045,832