Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	39.62	40.01	36.43	37.83	37.83	-7.53%	9,411,301
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
Feb 12, 2025	49.20	51.01	48.97	49.63	49.63	-0.44%	3,038,341
Feb 11, 2025	50.14	50.55	49.50	49.85	49.85	-1.01%	3,206,203
Feb 10, 2025	50.50	51.25	50.11	50.36	50.36	0.86%	2,631,556
Feb 7, 2025	48.90	50.72	48.80	49.93	49.93	2.53%	3,547,309
Feb 6, 2025	50.73	50.85	48.18	48.70	48.70	-3.28%	3,296,965
Feb 5, 2025	50.25	50.98	49.60	50.35	50.35	0.06%	3,534,872
Feb 4, 2025	48.41	50.81	48.41	50.32	50.32	6.05%	3,453,881
Feb 3, 2025	47.44	48.56	46.88	47.45	47.45	-4.03%	5,044,335
Jan 31, 2025	50.79	51.33	48.66	49.44	49.44	-1.71%	3,820,000
Jan 30, 2025	51.11	51.64	49.97	50.30	50.30	0.46%	5,231,815
Jan 29, 2025	48.72	50.25	48.51	50.07	50.07	3.02%	5,188,661
Jan 28, 2025	48.10	48.67	46.54	48.60	48.60	2.29%	7,245,456
Jan 27, 2025	51.36	51.91	47.37	47.51	47.51	-15.16%	14,256,542
Jan 24, 2025	57.55	58.33	55.21	56.00	56.00	-1.51%	6,097,453