Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.79	53.43	51.60	52.44	52.44	-0.89%	3,533,803
Dec 19, 2024	52.60	53.29	51.76	52.91	52.91	1.89%	3,665,593
Dec 18, 2024	53.67	54.77	51.70	51.93	51.93	-2.79%	3,947,600
Dec 17, 2024	53.15	53.67	52.35	53.42	53.42	-1.42%	3,681,927
Dec 16, 2024	54.08	54.72	53.24	54.19	54.19	-0.18%	3,156,900
Dec 13, 2024	55.83	56.25	54.26	54.29	54.29	-3.05%	3,750,804
Dec 12, 2024	57.00	57.38	55.36	56.00	56.00	-3.13%	4,413,835
Dec 11, 2024	56.67	57.90	56.05	57.81	57.81	2.46%	3,118,000
Dec 10, 2024	56.92	57.50	55.78	56.42	56.42	-1.91%	5,823,042
Dec 9, 2024	61.67	61.90	57.33	57.52	57.52	-5.80%	5,459,520
Dec 6, 2024	61.50	62.55	60.67	61.06	61.06	-0.13%	3,483,500
Dec 5, 2024	59.50	61.42	59.25	61.14	61.14	2.57%	3,689,020
Dec 4, 2024	60.05	60.71	58.77	59.61	59.61	0.37%	2,794,600
Dec 3, 2024	58.83	59.64	57.74	59.39	59.39	0.95%	2,748,923
Dec 2, 2024	60.10	61.05	58.17	58.83	58.83	-1.04%	3,098,300
Nov 29, 2024	58.59	60.55	58.30	59.45	59.45	2.84%	2,813,800
Nov 27, 2024	58.68	58.92	57.62	57.81	57.81	-1.38%	2,241,032
Nov 26, 2024	57.73	58.91	57.11	58.62	58.51	0.88%	3,037,400
Nov 25, 2024	60.50	60.78	57.90	58.11	58.00	-3.33%	3,792,644
Nov 22, 2024	60.16	60.52	58.64	60.11	59.99	-1.35%	3,873,548
Nov 21, 2024	58.74	60.98	58.02	60.93	60.81	5.76%	6,295,800
Nov 20, 2024	58.37	59.24	56.69	57.61	57.50	0.26%	4,440,400
Nov 19, 2024	56.18	57.84	55.58	57.46	57.35	2.79%	4,948,900
Nov 18, 2024	54.36	57.31	54.06	55.90	55.79	4.31%	6,857,300
Nov 15, 2024	52.59	56.47	51.71	53.59	53.49	0.90%	10,937,847
Nov 14, 2024	52.75	54.09	52.71	53.11	53.01	0.25%	3,413,220
Nov 13, 2024	55.64	56.00	52.38	52.98	52.88	-2.63%	5,121,335
Nov 12, 2024	51.60	54.67	51.33	54.41	54.30	4.47%	6,283,200
Nov 11, 2024	52.75	52.75	50.91	52.08	51.98	-0.88%	3,139,600
Nov 8, 2024	53.75	54.11	51.84	52.54	52.44	-1.94%	4,050,800
Nov 7, 2024	51.80	54.48	51.21	53.58	53.48	4.63%	5,817,009
Nov 6, 2024	52.60	52.60	50.78	51.21	51.11	-0.10%	5,921,445
Nov 5, 2024	51.59	51.98	50.96	51.26	51.16	0.22%	2,903,313
Nov 4, 2024	51.24	51.75	50.16	51.15	51.05	-2.57%	4,587,700
Nov 1, 2024	53.04	53.67	52.26	52.50	52.40	0.54%	4,298,144
Oct 31, 2024	53.42	53.70	51.31	52.22	52.12	-3.26%	4,988,906
Oct 30, 2024	54.56	54.73	53.59	53.98	53.88	-1.44%	2,824,649
Oct 29, 2024	55.00	55.47	54.36	54.77	54.66	-0.73%	2,473,524
Oct 28, 2024	53.26	55.75	53.05	55.17	55.06	2.57%	4,265,330
Oct 25, 2024	53.80	54.87	53.46	53.79	53.69	-0.11%	3,510,143
Oct 24, 2024	54.91	55.21	53.18	53.85	53.75	-0.43%	4,872,526
Oct 23, 2024	56.19	56.25	53.30	54.08	53.97	-4.59%	6,296,300
Oct 22, 2024	57.15	57.61	55.31	56.68	56.57	-2.14%	4,841,545
Oct 21, 2024	58.50	58.72	57.42	57.92	57.81	-0.17%	4,551,341
Oct 18, 2024	56.95	58.65	56.15	58.02	57.91	2.38%	6,041,424
Oct 17, 2024	55.55	57.55	55.05	56.67	56.56	1.60%	9,245,000
Oct 16, 2024	53.38	55.97	53.05	55.78	55.67	7.87%	10,271,200
Oct 15, 2024	52.04	52.45	50.12	51.71	51.61	-0.33%	5,008,304
Oct 14, 2024	51.35	52.16	51.03	51.88	51.78	1.03%	3,248,516
Oct 11, 2024	49.89	51.61	49.89	51.35	51.25	1.70%	2,628,500
Oct 10, 2024	50.18	50.68	49.91	50.49	50.39	-0.18%	2,305,300
Oct 9, 2024	51.01	51.01	49.73	50.58	50.48	-1.94%	4,187,238
Oct 8, 2024	50.28	51.92	50.20	51.58	51.48	0.31%	3,385,118
Oct 7, 2024	51.50	52.32	50.63	51.42	51.32	-0.81%	4,488,310
Oct 4, 2024	50.18	52.20	49.55	51.84	51.74	3.76%	6,881,422
Oct 3, 2024	50.00	50.19	49.29	49.96	49.86	1.05%	4,937,730
Oct 2, 2024	48.72	49.76	48.53	49.44	49.34	1.64%	3,172,338
Oct 1, 2024	48.07	48.92	47.64	48.64	48.55	1.84%	3,675,400
Sep 30, 2024	47.98	48.33	47.40	47.76	47.67	-0.46%	5,080,022
Sep 27, 2024	48.24	48.65	47.62	47.98	47.89	-0.17%	3,185,731
Sep 26, 2024	48.34	49.28	47.64	48.06	47.97	0.99%	6,835,730
Sep 25, 2024	46.70	48.09	46.54	47.59	47.50	1.75%	4,659,406
Sep 24, 2024	47.32	47.48	46.28	46.77	46.68	1.63%	4,364,400
Sep 23, 2024	45.44	46.83	44.87	46.02	45.93	3.65%	7,757,839
Sep 20, 2024	43.49	44.95	43.25	44.40	44.31	8.08%	10,165,400
Sep 19, 2024	41.46	41.65	40.70	41.08	41.00	2.42%	2,461,345
Sep 18, 2024	40.30	41.05	39.80	40.11	40.03	-0.47%	2,259,222
Sep 17, 2024	41.05	41.18	40.14	40.30	40.22	-0.71%	2,944,111
Sep 16, 2024	40.52	40.75	39.94	40.59	40.51	0.64%	2,029,600
Sep 13, 2024	40.92	41.08	39.68	40.33	40.25	-1.01%	2,943,300
Sep 12, 2024	40.38	41.29	40.23	40.74	40.66	1.90%	4,463,220
Sep 11, 2024	37.95	40.26	37.86	39.98	39.90	6.05%	8,484,608
Sep 10, 2024	37.24	37.71	36.86	37.70	37.63	1.78%	2,935,442
Sep 9, 2024	37.49	37.75	36.84	37.04	36.97	0.22%	3,600,449
Sep 6, 2024	37.83	38.07	35.89	36.96	36.89	-2.99%	4,793,800
Sep 5, 2024	39.15	39.23	37.92	38.10	38.03	-2.31%	2,434,200
Sep 4, 2024	37.88	39.82	37.85	39.00	38.92	2.77%	4,981,900
Sep 3, 2024	40.00	40.18	37.68	37.95	37.88	-7.08%	5,436,722
Aug 30, 2024	40.39	40.87	40.15	40.84	40.76	1.47%	2,646,938
Aug 29, 2024	40.93	41.06	40.22	40.25	40.17	-1.13%	2,450,500
Aug 28, 2024	41.20	41.61	40.36	40.71	40.63	-2.84%	2,946,800
Aug 27, 2024	41.50	42.52	40.85	41.90	41.82	-1.02%	2,437,300
Aug 26, 2024	43.54	44.45	42.14	42.33	42.25	-0.66%	4,274,800
Aug 23, 2024	42.65	43.49	41.85	42.61	42.53	5.57%	7,567,907
Aug 22, 2024	41.52	42.02	40.19	40.36	40.28	-2.54%	3,287,721
Aug 21, 2024	41.63	41.95	41.28	41.41	41.33	0.07%	2,299,300
Aug 20, 2024	41.24	41.90	40.94	41.38	41.30	0.39%	2,649,100
Aug 19, 2024	40.60	41.70	40.53	41.22	41.14	2.38%	2,768,141
Aug 16, 2024	40.51	40.66	39.76	40.26	40.18	-1.28%	3,300,422
Aug 15, 2024	40.43	41.10	40.11	40.78	40.70	2.33%	3,640,000
Aug 14, 2024	39.79	40.48	39.58	39.85	39.77	1.61%	3,028,046
Aug 13, 2024	39.45	39.45	38.40	39.22	39.14	0.33%	2,838,300
Aug 12, 2024	39.93	40.79	38.39	39.09	39.01	-1.16%	4,040,214
Aug 9, 2024	39.60	39.83	38.95	39.55	39.47	1.02%	2,884,200
Aug 8, 2024	38.73	39.51	37.94	39.15	39.07	2.73%	3,990,643
Aug 7, 2024	39.64	40.52	38.08	38.11	38.04	-0.18%	6,573,845
Aug 6, 2024	37.60	38.99	36.64	38.18	38.11	3.47%	7,968,203
Aug 5, 2024	36.00	37.45	35.43	36.90	36.83	-2.97%	10,602,020
Aug 2, 2024	40.05	40.06	37.77	38.03	37.96	-7.29%	9,842,700
Aug 1, 2024	44.35	44.44	40.62	41.02	40.94	-9.83%	8,510,100