Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	149.93	149.93	149.50	149.50	-	-0.64%	831,794
Jun 18, 2026	151.28	154.60	149.55	150.46	150.46	0.78%	765,475
Jun 17, 2026	151.13	153.48	149.02	149.30	149.30	-1.15%	808,352
Jun 16, 2026	150.26	154.50	148.17	151.04	151.04	0.84%	740,450
Jun 15, 2026	145.96	150.79	145.94	149.78	149.78	6.20%	820,984
Jun 12, 2026	139.83	142.38	139.00	141.03	141.03	2.17%	820,287
Jun 11, 2026	133.63	139.07	132.49	138.04	138.04	4.23%	1,194,695
Jun 10, 2026	139.05	141.25	130.80	132.44	132.44	-7.07%	1,281,245
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%	650,416
Jun 5, 2026	156.46	156.51	142.90	144.09	144.09	-9.06%	1,171,338
Jun 4, 2026	158.28	159.70	156.30	158.44	158.44	-0.68%	704,735
Jun 3, 2026	165.63	167.29	156.40	159.52	159.52	-4.40%	1,064,061
Jun 2, 2026	155.50	169.09	155.36	166.86	166.86	7.07%	1,481,037
Jun 1, 2026	153.02	158.18	150.95	155.84	155.84	0.60%	869,865
May 29, 2026	153.51	157.08	149.97	154.91	154.91	1.47%	2,141,526
May 28, 2026	147.12	153.38	146.22	152.66	152.66	2.66%	1,199,391
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