Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
106.68
+20.06 (23.16%)
Oct 28, 2025, 3:31 PM EDT - Market open

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025100.53110.1698.00107.00-23.53%21,181,927
Oct 27, 202587.6088.9884.2986.6286.62-1.71%4,116,063
Oct 24, 202587.0089.1986.2788.1388.132.12%4,036,724
Oct 23, 202584.7887.0883.5986.3086.303.30%4,536,298
Oct 22, 202582.2984.6480.7583.5483.540.93%5,320,065
Oct 21, 202584.3084.3280.5382.7782.77-3.64%5,869,531
Oct 20, 202587.6587.7084.7985.9085.90-0.80%3,758,507
Oct 17, 202587.7989.5385.0086.5986.59-4.98%6,135,082
Oct 16, 202594.2595.9790.4091.1391.13-2.49%4,921,401
Oct 15, 202596.0097.7990.2893.4693.460.29%6,175,147
Oct 14, 202589.7095.9887.2893.1993.191.13%7,770,522
Oct 13, 202590.0094.3689.7392.1592.156.35%6,821,206
Oct 10, 202587.4191.5886.3586.6586.65-0.09%7,190,302
Oct 9, 202587.1587.8785.7786.7386.730.60%3,920,442
Oct 8, 202587.1788.4885.1486.2186.21-0.28%3,552,172
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