Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
53.98
-0.79 (-1.44%)
At close: Oct 30, 2024, 4:00 PM
53.49
-0.49 (-0.91%)
Pre-market: Oct 31, 2024, 5:41 AM EDT

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202454.5654.7353.5953.9853.98-1.44%2,824,649
Oct 29, 202455.0055.4754.3654.7754.77-0.73%2,473,524
Oct 28, 202453.2655.7553.0555.1755.172.57%4,265,330
Oct 25, 202453.8054.8753.4653.7953.79-0.11%3,510,143
Oct 24, 202454.9155.2153.1853.8553.85-0.43%4,872,526
Oct 23, 202456.1956.2553.3054.0854.08-4.59%6,296,260
Oct 22, 202457.1557.6155.3156.6856.68-2.14%4,841,545
Oct 21, 202458.5058.7257.4257.9257.92-0.17%4,551,341
Oct 18, 202456.9558.6556.1558.0258.022.38%6,041,424
Oct 17, 202455.5557.5555.0556.6756.671.60%9,244,964
Oct 16, 202453.3855.9753.0555.7855.787.87%10,271,161
Oct 15, 202452.0452.4550.1251.7151.71-0.33%5,008,304
Oct 14, 202451.3552.1651.0351.8851.881.03%3,248,516
Oct 11, 202449.8951.6149.8951.3551.351.70%2,628,483
Oct 10, 202450.1850.6849.9150.4950.49-0.18%2,305,264
Oct 9, 202451.0151.0149.7350.5850.58-1.94%4,187,238
Oct 8, 202450.2851.9250.2051.5851.580.31%3,385,118
Oct 7, 202451.5052.3250.6351.4251.42-0.81%4,488,310
Oct 4, 202450.1852.2049.5551.8451.843.76%6,881,422
Oct 3, 202450.0050.1949.2949.9649.961.05%4,937,730
Oct 2, 202448.7249.7648.5349.4449.441.64%3,172,338
Oct 1, 202448.0748.9247.6448.6448.641.84%3,675,383
Sep 30, 202447.9848.3347.4047.7647.76-0.46%5,080,022
Sep 27, 202448.2448.6547.6247.9847.98-0.17%3,185,731
Sep 26, 202448.3449.2847.6448.0648.060.99%6,835,730
Sep 25, 202446.7048.0946.5447.5947.591.75%4,659,406
Sep 24, 202447.3247.4846.2846.7746.771.63%4,364,350
Sep 23, 202445.4446.8344.8746.0246.023.65%7,757,839
Sep 20, 202443.4944.9543.2544.4044.408.08%10,165,371
Sep 19, 202441.4641.6540.7041.0841.082.42%2,461,345
Sep 18, 202440.3041.0539.8040.1140.11-0.47%2,259,222
Sep 17, 202441.0541.1840.1440.3040.30-0.71%2,944,111
Sep 16, 202440.5240.7539.9440.5940.590.64%2,029,571
Sep 13, 202440.9241.0839.6840.3340.33-1.01%2,943,279
Sep 12, 202440.3841.2940.2340.7440.741.90%4,463,220
Sep 11, 202437.9540.2637.8639.9839.986.05%8,484,608
Sep 10, 202437.2437.7136.8637.7037.701.78%2,935,442
Sep 9, 202437.4937.7536.8437.0437.040.22%3,600,449
Sep 6, 202437.8338.0735.8936.9636.96-2.99%4,793,760
Sep 5, 202439.1539.2337.9238.1038.10-2.31%2,434,180
Sep 4, 202437.8839.8237.8539.0039.002.77%4,564,769
Sep 3, 202440.0040.1837.6837.9537.95-7.08%5,436,722
Aug 30, 202440.3940.8740.1540.8440.841.47%2,646,938
Aug 29, 202440.9341.0640.2240.2540.25-1.13%2,450,498
Aug 28, 202441.2041.6140.3640.7140.71-2.84%2,946,771
Aug 27, 202441.5042.5240.8641.9041.90-1.02%2,437,290
Aug 26, 202443.5444.4542.1442.3342.33-0.66%4,274,768
Aug 23, 202442.6543.4941.8542.6142.615.57%7,567,907
Aug 22, 202441.5242.0240.1940.3640.36-2.54%3,287,721
Aug 21, 202441.6341.9541.2841.4141.410.07%2,299,267
Aug 20, 202441.2441.9040.9441.3841.380.39%2,649,087
Aug 19, 202440.6041.7040.5341.2241.222.38%2,768,141
Aug 16, 202440.5140.6639.7640.2640.26-1.28%3,300,422
Aug 15, 202440.4341.1040.1140.7840.782.33%3,639,974
Aug 14, 202439.7940.4839.5839.8539.851.61%3,028,046
Aug 13, 202439.4539.4538.4039.2239.220.33%2,838,274
Aug 12, 202439.9340.7938.3939.0939.09-1.16%4,040,214
Aug 9, 202439.6039.8338.9539.5539.551.02%2,884,157
Aug 8, 202438.7339.5137.9439.1539.152.73%3,990,643
Aug 7, 202439.6440.5238.0838.1138.11-0.18%6,573,845
Aug 6, 202437.6038.9936.6438.1838.183.47%7,968,203
Aug 5, 202436.0037.4535.4336.9036.90-2.97%10,602,020
Aug 2, 202440.0540.0637.7738.0338.03-7.29%9,842,671
Aug 1, 202444.3544.4440.6241.0241.02-9.83%8,510,084
Jul 31, 202445.0045.9743.6345.4945.492.73%6,071,668
Jul 30, 202444.3044.8443.6544.2844.28-0.81%3,080,364
Jul 29, 202445.1445.4544.1544.6444.64-1.22%2,622,316
Jul 26, 202445.4345.6944.6845.1945.191.37%3,115,481
Jul 25, 202445.7745.8543.5744.5844.58-4.11%5,525,604
Jul 24, 202446.9947.4546.1346.4946.49-1.84%2,276,182
Jul 23, 202447.3047.6646.5547.3647.36-0.53%2,326,418
Jul 22, 202447.1347.8746.6447.6147.612.10%2,855,190
Jul 19, 202446.1047.0845.8246.6346.630.39%2,916,757
Jul 18, 202448.3348.3346.1546.4546.45-2.15%5,194,246
Jul 17, 202450.5450.7046.9347.4747.47-7.59%6,938,891
Jul 16, 202452.3452.4350.9051.3751.37-1.63%2,051,553
Jul 15, 202452.1153.2151.9852.2252.22-1.23%1,693,980
Jul 12, 202453.8553.8552.7652.8752.87-1.58%2,201,285
Jul 11, 202453.7254.2153.2153.7253.72-2,608,512
Jul 10, 202450.1853.8050.0053.7253.729.66%5,887,997
Jul 9, 202448.6549.9248.3948.9948.990.53%2,002,259
Jul 8, 202449.8049.8348.2648.7348.73-2.40%3,836,106
Jul 5, 202450.6650.7549.0849.9349.93-1.25%1,843,288
Jul 3, 202450.3051.0950.0250.5650.561.67%1,651,589
Jul 2, 202450.1850.4049.1149.7349.73-0.98%1,926,658
Jul 1, 202449.6850.6849.4450.2250.222.07%2,098,964
Jun 28, 202452.3152.3248.8149.2049.20-4.95%3,771,863
Jun 27, 202450.9151.8450.5451.7651.762.52%2,779,424
Jun 26, 202449.6150.7749.5650.4950.490.90%2,183,782
Jun 25, 202450.2350.4949.1950.0450.04-0.79%2,440,282
Jun 24, 202451.8652.2250.2650.4450.44-2.19%2,746,037
Jun 21, 202451.9652.1550.6251.5751.57-1.24%2,207,595
Jun 20, 202452.0052.6451.0452.2252.22-0.34%2,795,438
Jun 18, 202451.0052.8150.9652.4052.402.16%2,359,183
Jun 17, 202451.5052.0550.8951.2951.29-1.18%2,641,932
Jun 14, 202452.5853.0051.7151.9051.90-1.93%2,251,074
Jun 13, 202452.4853.7952.3652.9252.920.92%2,895,547
Jun 12, 202451.6052.6451.1052.4452.443.21%3,083,767
Jun 11, 202452.9552.9850.1650.8150.81-5.21%4,446,920
Jun 10, 202453.5054.2453.2853.6053.600.37%2,018,667