Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	54.56	54.73	53.59	53.98	53.98	-1.44%	2,824,649
Oct 29, 2024	55.00	55.47	54.36	54.77	54.77	-0.73%	2,473,524
Oct 28, 2024	53.26	55.75	53.05	55.17	55.17	2.57%	4,265,330
Oct 25, 2024	53.80	54.87	53.46	53.79	53.79	-0.11%	3,510,143
Oct 24, 2024	54.91	55.21	53.18	53.85	53.85	-0.43%	4,872,526
Oct 23, 2024	56.19	56.25	53.30	54.08	54.08	-4.59%	6,296,260
Oct 22, 2024	57.15	57.61	55.31	56.68	56.68	-2.14%	4,841,545
Oct 21, 2024	58.50	58.72	57.42	57.92	57.92	-0.17%	4,551,341
Oct 18, 2024	56.95	58.65	56.15	58.02	58.02	2.38%	6,041,424
Oct 17, 2024	55.55	57.55	55.05	56.67	56.67	1.60%	9,244,964
Oct 16, 2024	53.38	55.97	53.05	55.78	55.78	7.87%	10,271,161
Oct 15, 2024	52.04	52.45	50.12	51.71	51.71	-0.33%	5,008,304
Oct 14, 2024	51.35	52.16	51.03	51.88	51.88	1.03%	3,248,516
Oct 11, 2024	49.89	51.61	49.89	51.35	51.35	1.70%	2,628,483
Oct 10, 2024	50.18	50.68	49.91	50.49	50.49	-0.18%	2,305,264
Oct 9, 2024	51.01	51.01	49.73	50.58	50.58	-1.94%	4,187,238
Oct 8, 2024	50.28	51.92	50.20	51.58	51.58	0.31%	3,385,118
Oct 7, 2024	51.50	52.32	50.63	51.42	51.42	-0.81%	4,488,310
Oct 4, 2024	50.18	52.20	49.55	51.84	51.84	3.76%	6,881,422
Oct 3, 2024	50.00	50.19	49.29	49.96	49.96	1.05%	4,937,730
Oct 2, 2024	48.72	49.76	48.53	49.44	49.44	1.64%	3,172,338
Oct 1, 2024	48.07	48.92	47.64	48.64	48.64	1.84%	3,675,383
Sep 30, 2024	47.98	48.33	47.40	47.76	47.76	-0.46%	5,080,022
Sep 27, 2024	48.24	48.65	47.62	47.98	47.98	-0.17%	3,185,731
Sep 26, 2024	48.34	49.28	47.64	48.06	48.06	0.99%	6,835,730
Sep 25, 2024	46.70	48.09	46.54	47.59	47.59	1.75%	4,659,406
Sep 24, 2024	47.32	47.48	46.28	46.77	46.77	1.63%	4,364,350
Sep 23, 2024	45.44	46.83	44.87	46.02	46.02	3.65%	7,757,839
Sep 20, 2024	43.49	44.95	43.25	44.40	44.40	8.08%	10,165,371
Sep 19, 2024	41.46	41.65	40.70	41.08	41.08	2.42%	2,461,345
Sep 18, 2024	40.30	41.05	39.80	40.11	40.11	-0.47%	2,259,222
Sep 17, 2024	41.05	41.18	40.14	40.30	40.30	-0.71%	2,944,111
Sep 16, 2024	40.52	40.75	39.94	40.59	40.59	0.64%	2,029,571
Sep 13, 2024	40.92	41.08	39.68	40.33	40.33	-1.01%	2,943,279
Sep 12, 2024	40.38	41.29	40.23	40.74	40.74	1.90%	4,463,220
Sep 11, 2024	37.95	40.26	37.86	39.98	39.98	6.05%	8,484,608
Sep 10, 2024	37.24	37.71	36.86	37.70	37.70	1.78%	2,935,442
Sep 9, 2024	37.49	37.75	36.84	37.04	37.04	0.22%	3,600,449
Sep 6, 2024	37.83	38.07	35.89	36.96	36.96	-2.99%	4,793,760
Sep 5, 2024	39.15	39.23	37.92	38.10	38.10	-2.31%	2,434,180
Sep 4, 2024	37.88	39.82	37.85	39.00	39.00	2.77%	4,564,769
Sep 3, 2024	40.00	40.18	37.68	37.95	37.95	-7.08%	5,436,722
Aug 30, 2024	40.39	40.87	40.15	40.84	40.84	1.47%	2,646,938
Aug 29, 2024	40.93	41.06	40.22	40.25	40.25	-1.13%	2,450,498
Aug 28, 2024	41.20	41.61	40.36	40.71	40.71	-2.84%	2,946,771
Aug 27, 2024	41.50	42.52	40.86	41.90	41.90	-1.02%	2,437,290
Aug 26, 2024	43.54	44.45	42.14	42.33	42.33	-0.66%	4,274,768
Aug 23, 2024	42.65	43.49	41.85	42.61	42.61	5.57%	7,567,907
Aug 22, 2024	41.52	42.02	40.19	40.36	40.36	-2.54%	3,287,721
Aug 21, 2024	41.63	41.95	41.28	41.41	41.41	0.07%	2,299,267
Aug 20, 2024	41.24	41.90	40.94	41.38	41.38	0.39%	2,649,087
Aug 19, 2024	40.60	41.70	40.53	41.22	41.22	2.38%	2,768,141
Aug 16, 2024	40.51	40.66	39.76	40.26	40.26	-1.28%	3,300,422
Aug 15, 2024	40.43	41.10	40.11	40.78	40.78	2.33%	3,639,974
Aug 14, 2024	39.79	40.48	39.58	39.85	39.85	1.61%	3,028,046
Aug 13, 2024	39.45	39.45	38.40	39.22	39.22	0.33%	2,838,274
Aug 12, 2024	39.93	40.79	38.39	39.09	39.09	-1.16%	4,040,214
Aug 9, 2024	39.60	39.83	38.95	39.55	39.55	1.02%	2,884,157
Aug 8, 2024	38.73	39.51	37.94	39.15	39.15	2.73%	3,990,643
Aug 7, 2024	39.64	40.52	38.08	38.11	38.11	-0.18%	6,573,845
Aug 6, 2024	37.60	38.99	36.64	38.18	38.18	3.47%	7,968,203
Aug 5, 2024	36.00	37.45	35.43	36.90	36.90	-2.97%	10,602,020
Aug 2, 2024	40.05	40.06	37.77	38.03	38.03	-7.29%	9,842,671
Aug 1, 2024	44.35	44.44	40.62	41.02	41.02	-9.83%	8,510,084
Jul 31, 2024	45.00	45.97	43.63	45.49	45.49	2.73%	6,071,668
Jul 30, 2024	44.30	44.84	43.65	44.28	44.28	-0.81%	3,080,364
Jul 29, 2024	45.14	45.45	44.15	44.64	44.64	-1.22%	2,622,316
Jul 26, 2024	45.43	45.69	44.68	45.19	45.19	1.37%	3,115,481
Jul 25, 2024	45.77	45.85	43.57	44.58	44.58	-4.11%	5,525,604
Jul 24, 2024	46.99	47.45	46.13	46.49	46.49	-1.84%	2,276,182
Jul 23, 2024	47.30	47.66	46.55	47.36	47.36	-0.53%	2,326,418
Jul 22, 2024	47.13	47.87	46.64	47.61	47.61	2.10%	2,855,190
Jul 19, 2024	46.10	47.08	45.82	46.63	46.63	0.39%	2,916,757
Jul 18, 2024	48.33	48.33	46.15	46.45	46.45	-2.15%	5,194,246
Jul 17, 2024	50.54	50.70	46.93	47.47	47.47	-7.59%	6,938,891
Jul 16, 2024	52.34	52.43	50.90	51.37	51.37	-1.63%	2,051,553
Jul 15, 2024	52.11	53.21	51.98	52.22	52.22	-1.23%	1,693,980
Jul 12, 2024	53.85	53.85	52.76	52.87	52.87	-1.58%	2,201,285
Jul 11, 2024	53.72	54.21	53.21	53.72	53.72	-	2,608,512
Jul 10, 2024	50.18	53.80	50.00	53.72	53.72	9.66%	5,887,997
Jul 9, 2024	48.65	49.92	48.39	48.99	48.99	0.53%	2,002,259
Jul 8, 2024	49.80	49.83	48.26	48.73	48.73	-2.40%	3,836,106
Jul 5, 2024	50.66	50.75	49.08	49.93	49.93	-1.25%	1,843,288
Jul 3, 2024	50.30	51.09	50.02	50.56	50.56	1.67%	1,651,589
Jul 2, 2024	50.18	50.40	49.11	49.73	49.73	-0.98%	1,926,658
Jul 1, 2024	49.68	50.68	49.44	50.22	50.22	2.07%	2,098,964
Jun 28, 2024	52.31	52.32	48.81	49.20	49.20	-4.95%	3,771,863
Jun 27, 2024	50.91	51.84	50.54	51.76	51.76	2.52%	2,779,424
Jun 26, 2024	49.61	50.77	49.56	50.49	50.49	0.90%	2,183,782
Jun 25, 2024	50.23	50.49	49.19	50.04	50.04	-0.79%	2,440,282
Jun 24, 2024	51.86	52.22	50.26	50.44	50.44	-2.19%	2,746,037
Jun 21, 2024	51.96	52.15	50.62	51.57	51.57	-1.24%	2,207,595
Jun 20, 2024	52.00	52.64	51.04	52.22	52.22	-0.34%	2,795,438
Jun 18, 2024	51.00	52.81	50.96	52.40	52.40	2.16%	2,359,183
Jun 17, 2024	51.50	52.05	50.89	51.29	51.29	-1.18%	2,641,932
Jun 14, 2024	52.58	53.00	51.71	51.90	51.90	-1.93%	2,251,074
Jun 13, 2024	52.48	53.79	52.36	52.92	52.92	0.92%	2,895,547
Jun 12, 2024	51.60	52.64	51.10	52.44	52.44	3.21%	3,083,767
Jun 11, 2024	52.95	52.98	50.16	50.81	50.81	-5.21%	4,446,920
Jun 10, 2024	53.50	54.24	53.28	53.60	53.60	0.37%	2,018,667