Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 28, 2025	42.28	43.25	41.62	41.83	41.83	-1.88%	2,481,725
Mar 27, 2025	42.94	43.33	42.19	42.63	42.63	-1.43%	2,260,834
Mar 26, 2025	44.45	44.61	42.97	43.25	43.25	-2.77%	2,640,941
Mar 25, 2025	45.54	45.87	44.05	44.48	44.48	-2.75%	2,775,048
Mar 24, 2025	45.36	46.21	45.06	45.74	45.74	2.72%	2,388,446
Mar 21, 2025	44.64	45.02	44.02	44.53	44.53	-0.71%	2,993,192
Mar 20, 2025	43.66	45.81	43.66	44.85	44.85	1.49%	4,191,913
Mar 19, 2025	43.54	44.34	43.39	44.19	44.19	2.55%	3,029,765
Mar 18, 2025	43.20	43.48	42.38	43.09	43.09	-0.55%	2,389,936
Mar 17, 2025	42.57	43.68	42.55	43.33	43.33	2.02%	2,481,535
Mar 14, 2025	42.54	43.13	42.16	42.47	42.47	1.58%	3,951,411
Mar 13, 2025	42.38	43.11	41.42	41.81	41.81	-1.85%	3,382,512
Mar 12, 2025	43.52	43.84	42.15	42.60	42.60	2.08%	4,787,117
Mar 11, 2025	40.69	42.48	40.32	41.73	41.73	2.68%	4,299,534
Mar 10, 2025	40.86	41.45	40.00	40.64	40.64	-2.84%	5,765,279
Mar 7, 2025	42.35	42.35	40.72	41.83	41.83	-0.71%	4,137,815
Mar 6, 2025	41.95	43.47	41.64	42.13	42.13	-2.00%	3,651,697
Mar 5, 2025	42.55	43.14	41.93	42.99	42.99	2.63%	3,518,615
Mar 4, 2025	40.04	42.77	39.31	41.89	41.89	1.90%	8,631,116
Mar 3, 2025	44.64	44.75	40.70	41.11	41.11	-6.65%	5,522,314
Feb 28, 2025	42.90	44.08	42.40	44.04	44.04	1.29%	3,135,931
Feb 27, 2025	45.64	46.25	43.19	43.48	43.48	-2.77%	5,695,171
Feb 26, 2025	44.67	45.51	44.07	44.72	44.72	2.59%	5,080,844
Feb 25, 2025	43.35	43.91	42.86	43.59	43.59	0.72%	4,893,463
Feb 24, 2025	43.61	44.14	42.36	43.28	43.28	-0.46%	5,578,657
Feb 21, 2025	46.42	46.49	43.08	43.48	43.48	-6.57%	7,348,223
Feb 20, 2025	48.50	48.81	46.08	46.54	46.54	-0.02%	5,174,689
Feb 19, 2025	46.93	47.47	45.91	46.55	46.55	-2.86%	5,303,390
Feb 18, 2025	47.30	48.06	46.12	47.92	47.92	1.55%	4,688,016
Feb 14, 2025	49.29	49.37	46.73	47.19	47.19	-3.85%	5,179,541
Feb 13, 2025	49.46	49.98	48.52	49.08	49.08	-1.11%	4,539,387