Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
118.40
+0.22 (0.19%)
At close: Feb 27, 2026, 4:00 PM EST
118.68
+0.28 (0.24%)
After-hours: Feb 27, 2026, 7:59 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 116.20 | 119.17 | 116.00 | 118.04 | 118.04 | -0.12% | 1,668,455 |
| Feb 26, 2026 | 118.39 | 119.38 | 114.57 | 118.18 | 118.18 | -1.29% | 3,584,727 |
| Feb 25, 2026 | 122.55 | 124.30 | 119.45 | 119.72 | 119.72 | -1.12% | 3,237,787 |
| Feb 24, 2026 | 118.74 | 122.25 | 115.40 | 121.08 | 121.08 | 1.96% | 3,426,519 |
| Feb 23, 2026 | 122.00 | 122.74 | 117.23 | 118.75 | 118.75 | -2.14% | 2,721,939 |
| Feb 20, 2026 | 118.89 | 123.32 | 117.90 | 121.35 | 121.35 | 1.95% | 4,723,400 |
| Feb 19, 2026 | 115.53 | 119.78 | 114.27 | 119.03 | 119.03 | 2.17% | 2,904,307 |
| Feb 18, 2026 | 114.50 | 118.22 | 113.70 | 116.50 | 116.50 | 3.15% | 2,684,934 |
| Feb 17, 2026 | 110.75 | 114.29 | 107.92 | 112.94 | 112.94 | 0.04% | 3,687,291 |
| Feb 13, 2026 | 113.25 | 115.17 | 109.80 | 112.90 | 112.90 | -3.00% | 5,941,831 |
| Feb 12, 2026 | 119.00 | 120.53 | 115.60 | 116.39 | 116.39 | -2.34% | 3,880,182 |
| Feb 11, 2026 | 121.58 | 121.76 | 115.00 | 119.18 | 119.18 | 0.92% | 3,318,348 |
| Feb 10, 2026 | 120.28 | 120.98 | 117.56 | 118.09 | 118.09 | -2.15% | 3,468,881 |
| Feb 9, 2026 | 114.27 | 120.84 | 114.22 | 120.68 | 120.68 | 6.20% | 3,543,299 |
| 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 |