Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
87.09
+0.64 (0.74%)
Oct 8, 2025, 11:34 AM EDT - Market open

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202587.1788.4886.4687.50-1.21%1,048,182
Oct 7, 202586.1789.0384.5286.4586.451.34%4,003,213
Oct 6, 202586.3888.6585.1585.3185.311.35%6,015,722
Oct 3, 202584.6086.0083.5384.1784.17-0.04%3,528,536
Oct 2, 202584.2985.7682.7284.2084.200.85%3,300,675
Oct 1, 202583.0984.4182.3983.4983.49-0.44%3,961,523
Sep 30, 202583.6584.6082.5383.8683.86-0.71%4,494,121
Sep 29, 202587.2387.6783.9384.4684.46-1.31%3,541,891
Sep 26, 202585.6688.0084.7885.5885.58-0.09%3,414,201
Sep 25, 202580.4086.4679.3085.6685.663.09%6,950,674
Sep 24, 202587.7889.1382.9583.0983.09-4.37%6,363,620
Sep 23, 202586.7188.4585.1386.8986.890.67%4,657,449
Sep 22, 202586.8087.1582.9586.3186.310.15%6,029,859
Sep 19, 202583.0086.8482.4086.1886.184.32%7,982,567
Sep 18, 202582.7083.3081.3482.6182.610.98%4,374,391
Sep 17, 202581.8582.3480.3181.8181.811.97%3,893,570
Sep 16, 202586.3386.3379.7180.2380.23-7.06%7,893,270
Sep 15, 202578.4886.3778.2286.3286.3210.51%10,202,854
Sep 12, 202579.4879.7577.5378.1178.11-2.23%3,651,142
Sep 11, 202579.4081.3978.6979.8979.890.53%3,701,169
Sep 10, 202578.1781.5877.9979.4779.472.69%4,657,137
Sep 9, 202577.9679.5477.0177.3977.390.19%3,714,552
Sep 8, 202576.7677.4774.9977.2477.241.83%2,469,521
Sep 5, 202577.0377.7974.6375.8575.85-0.60%2,481,182
Sep 4, 202576.9377.9675.7376.3176.31-1.11%2,194,858
Sep 3, 202576.0077.6775.4277.1777.172.32%3,281,924
Sep 2, 202574.4175.6973.2075.4275.42-2.55%4,950,744
Aug 29, 202580.9983.0276.2777.3977.39-1.58%6,985,339
Aug 28, 202575.5379.4275.4778.6378.634.45%3,989,881
Aug 27, 202576.4576.4575.0975.2875.28-1.61%1,862,229
Aug 26, 202574.8377.3274.6576.5176.512.05%2,837,045
Aug 25, 202575.1675.9674.4574.9774.970.08%2,861,873
Aug 22, 202573.6475.5872.7574.9174.914.87%4,584,034
Aug 21, 202570.7971.5270.4771.4371.431.36%3,032,884
Aug 20, 202572.6673.0968.9670.4770.47-4.54%8,106,269
Aug 19, 202576.4876.8273.2973.8273.82-3.91%4,162,402
Aug 18, 202575.4276.9574.8076.8276.821.61%2,658,836
Aug 15, 202575.3075.6173.3675.6075.600.07%2,663,128
Aug 14, 202575.5077.1575.1875.5575.55-0.07%3,002,769
Aug 13, 202578.4978.9673.6075.6075.60-3.61%5,341,306
Aug 12, 202577.6678.8776.9678.4378.430.98%3,088,359
Aug 11, 202576.5178.1974.7477.6777.670.98%3,296,204
Aug 8, 202576.7578.7176.7076.9276.920.72%3,768,997
Aug 7, 202576.8876.8875.1376.3776.37-0.24%3,331,952
Aug 6, 202575.4477.5674.8476.5576.552.63%4,451,907
Aug 5, 202575.6076.5773.6874.5974.59-0.89%4,324,913
Aug 4, 202573.5175.3873.0075.2675.263.19%3,438,221
Aug 1, 202572.9173.6370.8272.9372.93-2.67%6,061,785
Jul 31, 202579.9580.0673.8674.9374.93-3.63%7,921,529
Jul 30, 202577.8179.0576.8077.7577.75-1.19%4,376,883