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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 79.53 | 79.92 | 77.71 | 79.60 | 79.60 | -0.40% | 3,484,701 |
Jul 24, 2025 | 79.15 | 80.06 | 78.87 | 79.92 | 79.92 | 0.97% | 3,695,683 |
Jul 23, 2025 | 77.50 | 79.90 | 77.44 | 79.15 | 79.15 | 1.60% | 4,908,987 |
Jul 22, 2025 | 76.60 | 78.36 | 75.45 | 77.90 | 77.90 | 1.06% | 5,325,720 |
Jul 21, 2025 | 79.29 | 79.35 | 76.21 | 77.08 | 77.08 | -2.39% | 5,126,437 |
Jul 18, 2025 | 78.53 | 80.05 | 77.38 | 78.97 | 78.97 | 1.36% | 4,633,373 |
Jul 17, 2025 | 76.00 | 78.51 | 75.41 | 77.91 | 77.91 | 2.26% | 5,384,806 |
Jul 16, 2025 | 76.27 | 76.75 | 74.51 | 76.19 | 76.19 | 0.51% | 4,388,633 |
Jul 15, 2025 | 76.05 | 76.56 | 73.63 | 75.80 | 75.80 | 0.88% | 6,068,373 |
Jul 14, 2025 | 72.31 | 75.41 | 72.00 | 75.14 | 75.14 | 3.36% | 6,277,205 |
Jul 11, 2025 | 70.65 | 72.85 | 70.42 | 72.70 | 72.70 | 2.65% | 4,033,719 |
Jul 10, 2025 | 71.87 | 71.87 | 69.32 | 70.82 | 70.82 | -1.02% | 6,333,908 |
Jul 9, 2025 | 71.73 | 72.49 | 70.71 | 71.55 | 71.55 | -0.54% | 4,122,912 |
Jul 8, 2025 | 74.60 | 75.16 | 70.39 | 71.94 | 71.94 | -4.32% | 6,422,049 |
Jul 7, 2025 | 72.64 | 75.21 | 71.66 | 75.19 | 75.19 | 2.37% | 5,686,126 |
Jul 3, 2025 | 72.00 | 73.50 | 71.24 | 73.45 | 73.45 | 2.50% | 2,773,981 |
Jul 2, 2025 | 71.46 | 72.31 | 70.68 | 71.66 | 71.66 | -0.01% | 4,886,038 |
Jul 1, 2025 | 73.57 | 73.94 | 71.26 | 71.67 | 71.67 | -3.45% | 6,175,163 |
Jun 30, 2025 | 74.00 | 74.42 | 72.50 | 74.23 | 74.23 | 1.31% | 4,105,751 |
Jun 27, 2025 | 74.72 | 75.42 | 72.37 | 73.27 | 73.27 | -1.60% | 8,007,466 |
Jun 26, 2025 | 72.65 | 75.01 | 71.82 | 74.46 | 74.46 | 4.24% | 7,823,293 |
Jun 25, 2025 | 72.10 | 72.67 | 71.09 | 71.43 | 71.43 | -1.26% | 3,953,164 |
Jun 24, 2025 | 70.11 | 72.79 | 69.96 | 72.34 | 72.34 | 3.76% | 5,802,481 |
Jun 23, 2025 | 67.66 | 70.58 | 67.60 | 69.72 | 69.72 | 2.12% | 5,086,389 |
Jun 20, 2025 | 69.88 | 69.97 | 67.76 | 68.27 | 68.27 | -2.01% | 5,507,663 |
Jun 18, 2025 | 69.35 | 70.30 | 68.86 | 69.67 | 69.67 | 0.61% | 4,390,088 |
Jun 17, 2025 | 69.78 | 69.92 | 68.56 | 69.25 | 69.25 | -0.16% | 4,245,156 |
Jun 16, 2025 | 68.80 | 71.31 | 68.27 | 69.36 | 69.36 | 4.05% | 11,181,208 |
Jun 13, 2025 | 65.54 | 66.80 | 64.84 | 66.66 | 66.66 | 0.79% | 5,083,245 |
Jun 12, 2025 | 65.50 | 67.25 | 65.44 | 66.14 | 66.14 | -0.29% | 4,439,140 |
Jun 11, 2025 | 64.51 | 67.41 | 64.19 | 66.33 | 66.33 | 3.92% | 7,928,270 |
Jun 10, 2025 | 66.63 | 66.79 | 62.59 | 63.83 | 63.83 | -4.60% | 10,657,456 |
Jun 9, 2025 | 63.20 | 68.12 | 63.17 | 66.91 | 66.91 | 10.74% | 16,021,059 |
Jun 6, 2025 | 60.03 | 60.54 | 59.25 | 60.42 | 60.42 | 0.65% | 3,328,926 |
Jun 5, 2025 | 59.97 | 60.35 | 59.10 | 60.03 | 60.03 | 0.13% | 3,424,064 |
Jun 4, 2025 | 59.34 | 60.07 | 59.10 | 59.95 | 59.95 | 0.45% | 3,311,161 |
Jun 3, 2025 | 60.71 | 60.97 | 58.91 | 59.68 | 59.68 | 2.58% | 5,818,654 |
Jun 2, 2025 | 58.80 | 59.22 | 58.18 | 58.18 | 58.18 | -0.60% | 3,475,163 |
May 30, 2025 | 58.43 | 58.92 | 57.63 | 58.53 | 58.53 | -1.05% | 5,413,277 |
May 29, 2025 | 60.89 | 61.18 | 58.51 | 59.15 | 59.15 | -2.09% | 7,194,631 |
May 28, 2025 | 60.38 | 61.25 | 60.08 | 60.41 | 60.41 | -0.10% | 7,431,255 |
May 27, 2025 | 60.65 | 62.27 | 59.81 | 60.47 | 60.47 | 3.03% | 13,926,566 |
May 23, 2025 | 56.07 | 58.75 | 55.11 | 58.69 | 58.69 | 11.13% | 13,341,308 |
May 22, 2025 | 51.90 | 53.30 | 51.70 | 52.81 | 52.81 | 1.23% | 3,169,655 |
May 21, 2025 | 52.12 | 53.22 | 51.84 | 52.17 | 52.17 | -0.44% | 3,070,290 |
May 20, 2025 | 51.70 | 52.61 | 51.46 | 52.40 | 52.40 | 2.38% | 3,041,215 |
May 19, 2025 | 50.30 | 51.34 | 50.03 | 51.18 | 51.18 | -0.18% | 3,035,349 |
May 16, 2025 | 51.46 | 51.66 | 50.70 | 51.27 | 51.27 | -0.62% | 4,545,856 |
May 15, 2025 | 52.77 | 52.91 | 51.10 | 51.59 | 51.59 | -3.21% | 5,913,309 |
May 14, 2025 | 52.06 | 53.48 | 51.82 | 53.30 | 53.30 | 2.58% | 4,819,920 |