Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	66.63	66.79	62.59	63.83	63.83	-4.60%	10,540,420
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
May 13, 2025	51.10	52.48	51.09	51.96	51.96	1.56%	4,568,000
May 12, 2025	52.45	52.60	50.70	51.16	51.16	0.85%	5,117,732
May 9, 2025	49.41	50.94	48.81	50.73	50.73	3.03%	5,168,006
May 8, 2025	50.41	50.97	49.15	49.24	49.24	-1.01%	4,566,296
May 7, 2025	48.00	49.97	47.87	49.74	49.74	3.30%	5,395,819
May 6, 2025	45.49	48.48	45.42	48.15	48.15	3.75%	5,743,344
May 5, 2025	46.77	46.80	45.78	46.41	46.41	-1.28%	2,692,213
May 2, 2025	46.50	47.74	46.25	47.01	47.01	3.30%	4,139,335
May 1, 2025	46.00	46.53	44.52	45.51	45.51	0.80%	4,881,994
Apr 30, 2025	44.82	45.43	43.83	45.15	45.15	-0.59%	3,501,239
Apr 29, 2025	45.32	45.98	44.84	45.42	45.42	0.22%	2,708,171
Apr 28, 2025	43.85	45.46	43.74	45.32	45.32	3.02%	3,309,796
Apr 25, 2025	43.45	44.18	43.21	43.99	43.99	0.23%	2,341,129
Apr 24, 2025	42.23	43.98	42.10	43.89	43.89	4.57%	3,173,838
Apr 23, 2025	41.60	42.58	41.30	41.97	41.97	4.45%	4,548,907
Apr 22, 2025	40.19	40.73	39.89	40.18	40.18	1.44%	2,580,911
Apr 21, 2025	41.22	41.41	38.98	39.61	39.61	-3.81%	3,145,952
Apr 17, 2025	41.24	41.69	40.83	41.18	41.18	-0.24%	2,257,474
Apr 16, 2025	40.44	42.05	40.44	41.28	41.28	1.15%	3,345,096
Apr 15, 2025	41.38	41.97	40.79	40.81	40.81	-1.21%	2,421,737
Apr 14, 2025	41.94	42.04	40.53	41.31	41.31	1.15%	2,997,785
Apr 11, 2025	38.59	41.39	38.59	40.84	40.84	5.58%	4,790,528
Apr 10, 2025	38.85	39.84	37.77	38.68	38.68	-3.42%	4,305,686
Apr 9, 2025	36.49	41.04	36.03	40.05	40.05	9.19%	6,838,847
Apr 8, 2025	38.79	38.97	36.01	36.68	36.68	-1.29%	4,940,621
Apr 7, 2025	36.00	39.27	35.00	37.16	37.16	-1.77%	6,239,771
Apr 4, 2025	39.62	40.01	36.43	37.83	37.83	-7.53%	9,420,297
Apr 3, 2025	40.72	41.81	40.43	40.91	40.91	-3.67%	5,631,432
Apr 2, 2025	41.02	42.63	41.02	42.47	42.47	1.60%	2,367,765
Apr 1, 2025	41.85	42.29	40.50	41.80	41.80	1.55%	3,071,071
Mar 31, 2025	40.50	41.39	40.44	41.16	41.16	-1.60%	4,832,666