Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	81.82	84.27	81.30	83.30	83.30	0.33%	5,054,006
Nov 17, 2025	83.83	84.92	81.88	83.03	83.03	-2.04%	3,938,432
Nov 14, 2025	83.38	86.36	82.20	84.76	84.76	-1.42%	4,893,256
Nov 13, 2025	91.87	92.28	85.69	85.98	85.98	-7.12%	4,771,874
Nov 12, 2025	93.03	94.02	90.72	92.57	92.57	0.05%	2,737,012
Nov 11, 2025	92.94	93.43	90.59	92.52	92.52	-1.83%	3,301,003
Nov 10, 2025	96.24	96.96	93.50	94.24	94.24	2.15%	4,873,382
Nov 7, 2025	88.20	92.53	86.41	92.26	92.26	2.24%	6,592,308
Nov 6, 2025	94.35	94.67	89.42	90.24	90.24	-5.25%	7,109,454
Nov 5, 2025	95.00	97.90	93.00	95.24	95.24	-1.76%	4,928,508
Nov 4, 2025	97.32	98.71	95.55	96.95	96.95	-3.87%	5,005,731
Nov 3, 2025	103.28	103.65	100.37	100.85	100.85	-1.33%	4,805,314
Oct 31, 2025	105.97	106.74	100.75	102.21	102.21	-2.40%	5,691,033
Oct 30, 2025	105.82	107.20	103.67	104.72	104.72	-1.83%	4,575,195
Oct 29, 2025	104.16	109.66	104.11	106.67	106.67	-0.22%	8,371,126
Oct 28, 2025	100.53	110.16	98.00	106.91	106.91	23.42%	24,708,035
Oct 27, 2025	87.60	88.98	84.29	86.62	86.62	-1.71%	4,116,063
Oct 24, 2025	87.00	89.19	86.27	88.13	88.13	2.12%	4,036,724
Oct 23, 2025	84.78	87.08	83.59	86.30	86.30	3.30%	4,536,298
Oct 22, 2025	82.29	84.64	80.75	83.54	83.54	0.93%	5,320,065
Oct 21, 2025	84.30	84.32	80.53	82.77	82.77	-3.64%	5,869,531
Oct 20, 2025	87.65	87.70	84.79	85.90	85.90	-0.80%	3,758,507
Oct 17, 2025	87.79	89.53	85.00	86.59	86.59	-4.98%	6,135,082
Oct 16, 2025	94.25	95.97	90.40	91.13	91.13	-2.49%	4,921,401
Oct 15, 2025	96.00	97.79	90.28	93.46	93.46	0.29%	6,175,147
Oct 14, 2025	89.70	95.98	87.28	93.19	93.19	1.13%	7,770,522
Oct 13, 2025	90.00	94.36	89.73	92.15	92.15	6.35%	6,821,206
Oct 10, 2025	87.41	91.58	86.35	86.65	86.65	-0.09%	7,190,302
Oct 9, 2025	87.15	87.87	85.77	86.73	86.73	0.60%	3,920,442
Oct 8, 2025	87.17	88.48	85.14	86.21	86.21	-0.28%	3,552,172
Oct 7, 2025	86.17	89.03	84.52	86.45	86.45	1.34%	4,003,213
Oct 6, 2025	86.38	88.65	85.15	85.31	85.31	1.35%	6,015,722
Oct 3, 2025	84.60	86.00	83.53	84.17	84.17	-0.04%	3,528,536
Oct 2, 2025	84.29	85.76	82.72	84.20	84.20	0.85%	3,300,675
Oct 1, 2025	83.09	84.41	82.39	83.49	83.49	-0.44%	3,961,523
Sep 30, 2025	83.65	84.60	82.53	83.86	83.86	-0.71%	4,494,121
Sep 29, 2025	87.23	87.67	83.93	84.46	84.46	-1.31%	3,541,891
Sep 26, 2025	85.66	88.00	84.78	85.58	85.58	-0.09%	3,414,201
Sep 25, 2025	80.40	86.46	79.30	85.66	85.66	3.09%	6,950,674
Sep 24, 2025	87.78	89.13	82.95	83.09	83.09	-4.37%	6,363,620
Sep 23, 2025	86.71	88.45	85.13	86.89	86.89	0.67%	4,657,449
Sep 22, 2025	86.80	87.15	82.95	86.31	86.31	0.15%	6,029,859
Sep 19, 2025	83.00	86.84	82.40	86.18	86.18	4.32%	7,982,567
Sep 18, 2025	82.70	83.30	81.34	82.61	82.61	0.98%	4,374,391
Sep 17, 2025	81.85	82.34	80.31	81.81	81.81	1.97%	3,893,570
Sep 16, 2025	86.33	86.33	79.71	80.23	80.23	-7.06%	7,893,270
Sep 15, 2025	78.48	86.37	78.22	86.32	86.32	10.51%	10,202,854
Sep 12, 2025	79.48	79.75	77.53	78.11	78.11	-2.23%	3,651,142
Sep 11, 2025	79.40	81.39	78.69	79.89	79.89	0.53%	3,701,169
Sep 10, 2025	78.17	81.58	77.99	79.47	79.47	2.69%	4,657,137