Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	114.65	115.05	114.65	114.83	-	1.06%	161,846
Feb 6, 2026	112.34	114.07	110.82	113.63	113.63	3.98%	4,147,585
Feb 5, 2026	111.00	114.77	109.00	109.28	109.28	-4.82%	5,845,719
Feb 4, 2026	125.29	125.60	110.19	114.82	114.82	-8.98%	9,122,994
Feb 3, 2026	125.53	128.15	122.55	126.15	126.15	4.94%	5,061,821
Feb 2, 2026	122.19	126.11	119.30	120.21	120.21	-2.58%	5,357,783
Jan 30, 2026	128.50	130.23	121.54	123.39	123.39	-7.69%	7,187,877
Jan 29, 2026	135.24	135.24	126.00	133.67	133.67	-0.31%	7,153,153
Jan 28, 2026	128.01	134.13	126.56	134.09	134.09	6.45%	5,915,586
Jan 27, 2026	122.13	127.14	120.40	125.97	125.97	3.88%	4,351,774
Jan 26, 2026	126.88	128.40	120.29	121.26	121.26	-2.24%	4,781,168
Jan 23, 2026	122.91	124.11	120.61	124.04	124.04	1.78%	3,383,931
Jan 22, 2026	124.73	126.47	120.51	121.87	121.87	-0.38%	3,963,794
Jan 21, 2026	119.65	122.42	117.15	122.33	122.33	5.64%	5,438,706
Jan 20, 2026	115.27	118.29	114.52	115.80	115.80	-0.55%	4,074,616
Jan 16, 2026	114.57	118.54	113.30	116.44	116.44	3.19%	5,555,237
Jan 15, 2026	111.05	114.39	109.80	112.84	112.84	1.85%	3,672,660
Jan 14, 2026	108.96	111.86	106.87	110.79	110.79	1.72%	3,288,303
Jan 13, 2026	111.11	111.47	108.38	108.92	108.92	-0.79%	3,759,447
Jan 12, 2026	108.50	111.12	107.08	109.79	109.79	2.07%	3,512,494
Jan 9, 2026	109.58	114.45	106.12	107.56	107.56	1.70%	6,756,933
Jan 8, 2026	104.47	106.22	102.83	105.76	105.76	1.75%	4,782,611
Jan 7, 2026	102.30	104.15	101.00	103.94	103.94	1.81%	3,880,941
Jan 6, 2026	101.15	102.81	99.16	102.09	102.09	1.92%	3,765,425
Jan 5, 2026	100.17	100.89	96.43	100.17	100.17	1.63%	4,759,577
Jan 2, 2026	93.00	99.08	92.82	98.56	98.56	7.73%	4,752,393
Dec 31, 2025	91.13	92.70	90.89	91.49	91.49	0.13%	1,418,424
Dec 30, 2025	93.30	93.64	91.23	91.37	91.37	-1.58%	1,988,888
Dec 29, 2025	91.67	95.67	91.61	92.84	92.84	-	1,840,539
Dec 26, 2025	93.92	94.30	92.50	92.84	92.84	-0.54%	1,064,950
Dec 24, 2025	93.08	94.28	92.65	93.34	93.34	-0.07%	925,539
Dec 23, 2025	91.71	95.10	91.71	93.41	93.41	1.85%	1,938,198
Dec 22, 2025	91.99	94.88	90.92	91.71	91.71	1.91%	2,996,944
Dec 19, 2025	88.26	91.68	87.94	89.99	89.99	2.75%	6,124,790
Dec 18, 2025	86.46	88.45	86.13	87.58	87.58	3.22%	2,784,670
Dec 17, 2025	88.21	88.24	84.29	84.85	84.85	-2.53%	3,535,365
Dec 16, 2025	88.96	89.94	86.74	87.05	87.05	-3.04%	3,986,422
Dec 15, 2025	92.42	93.49	89.44	89.78	89.78	-1.87%	3,856,830
Dec 12, 2025	95.15	95.98	88.79	91.49	91.49	-4.44%	5,592,264
Dec 11, 2025	93.19	96.57	92.26	95.74	95.74	2.11%	3,263,136
Dec 10, 2025	93.02	93.84	89.01	93.76	93.76	0.43%	3,792,473
Dec 9, 2025	90.00	93.88	89.76	93.36	93.36	2.71%	3,192,823
Dec 8, 2025	91.66	92.69	90.66	90.90	90.90	-0.41%	2,608,272
Dec 5, 2025	95.00	95.00	90.66	91.27	91.27	-3.00%	4,654,509
Dec 4, 2025	89.28	94.53	89.28	94.09	94.09	5.19%	4,184,952
Dec 3, 2025	88.10	90.04	86.40	89.45	89.45	1.38%	1,890,604
Dec 2, 2025	88.10	90.39	87.62	88.23	88.23	0.80%	2,540,308
Dec 1, 2025	87.14	88.69	86.38	87.53	87.53	-1.11%	2,507,810
Nov 28, 2025	89.00	89.31	88.03	88.51	88.34	-0.34%	1,747,849
Nov 26, 2025	88.81	89.66	87.70	88.81	88.64	1.67%	2,924,823