Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
79.60
-0.32 (-0.40%)
At close: Jul 25, 2025, 4:00 PM
79.90
+0.30 (0.38%)
After-hours: Jul 25, 2025, 7:58 PM EDT

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202579.5379.9277.7179.6079.60-0.40%3,484,701
Jul 24, 202579.1580.0678.8779.9279.920.97%3,695,683
Jul 23, 202577.5079.9077.4479.1579.151.60%4,908,987
Jul 22, 202576.6078.3675.4577.9077.901.06%5,325,720
Jul 21, 202579.2979.3576.2177.0877.08-2.39%5,126,437
Jul 18, 202578.5380.0577.3878.9778.971.36%4,633,373
Jul 17, 202576.0078.5175.4177.9177.912.26%5,384,806
Jul 16, 202576.2776.7574.5176.1976.190.51%4,388,633
Jul 15, 202576.0576.5673.6375.8075.800.88%6,068,373
Jul 14, 202572.3175.4172.0075.1475.143.36%6,277,205
Jul 11, 202570.6572.8570.4272.7072.702.65%4,033,719
Jul 10, 202571.8771.8769.3270.8270.82-1.02%6,333,908
Jul 9, 202571.7372.4970.7171.5571.55-0.54%4,122,912
Jul 8, 202574.6075.1670.3971.9471.94-4.32%6,422,049
Jul 7, 202572.6475.2171.6675.1975.192.37%5,686,126
Jul 3, 202572.0073.5071.2473.4573.452.50%2,773,981
Jul 2, 202571.4672.3170.6871.6671.66-0.01%4,886,038
Jul 1, 202573.5773.9471.2671.6771.67-3.45%6,175,163
Jun 30, 202574.0074.4272.5074.2374.231.31%4,105,751
Jun 27, 202574.7275.4272.3773.2773.27-1.60%8,007,466
Jun 26, 202572.6575.0171.8274.4674.464.24%7,823,293
Jun 25, 202572.1072.6771.0971.4371.43-1.26%3,953,164
Jun 24, 202570.1172.7969.9672.3472.343.76%5,802,481
Jun 23, 202567.6670.5867.6069.7269.722.12%5,086,389
Jun 20, 202569.8869.9767.7668.2768.27-2.01%5,507,663
Jun 18, 202569.3570.3068.8669.6769.670.61%4,390,088
Jun 17, 202569.7869.9268.5669.2569.25-0.16%4,245,156
Jun 16, 202568.8071.3168.2769.3669.364.05%11,181,208
Jun 13, 202565.5466.8064.8466.6666.660.79%5,083,245
Jun 12, 202565.5067.2565.4466.1466.14-0.29%4,439,140
Jun 11, 202564.5167.4164.1966.3366.333.92%7,928,270
Jun 10, 202566.6366.7962.5963.8363.83-4.60%10,657,456
Jun 9, 202563.2068.1263.1766.9166.9110.74%16,021,059
Jun 6, 202560.0360.5459.2560.4260.420.65%3,328,926
Jun 5, 202559.9760.3559.1060.0360.030.13%3,424,064
Jun 4, 202559.3460.0759.1059.9559.950.45%3,311,161
Jun 3, 202560.7160.9758.9159.6859.682.58%5,818,654
Jun 2, 202558.8059.2258.1858.1858.18-0.60%3,475,163
May 30, 202558.4358.9257.6358.5358.53-1.05%5,413,277
May 29, 202560.8961.1858.5159.1559.15-2.09%7,194,631
May 28, 202560.3861.2560.0860.4160.41-0.10%7,431,255
May 27, 202560.6562.2759.8160.4760.473.03%13,926,566
May 23, 202556.0758.7555.1158.6958.6911.13%13,341,308
May 22, 202551.9053.3051.7052.8152.811.23%3,169,655
May 21, 202552.1253.2251.8452.1752.17-0.44%3,070,290
May 20, 202551.7052.6151.4652.4052.402.38%3,041,215
May 19, 202550.3051.3450.0351.1851.18-0.18%3,035,349
May 16, 202551.4651.6650.7051.2751.27-0.62%4,545,856
May 15, 202552.7752.9151.1051.5951.59-3.21%5,913,309
May 14, 202552.0653.4851.8253.3053.302.58%4,819,920