Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
78.63
+3.35 (4.45%)
At close: Aug 28, 2025, 4:00 PM
79.31
+0.68 (0.86%)
After-hours: Aug 28, 2025, 7:59 PM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 75.53 | 79.42 | 75.47 | 78.63 | 78.63 | 4.45% | 3,989,881 |
| Aug 27, 2025 | 76.45 | 76.45 | 75.09 | 75.28 | 75.28 | -1.61% | 1,862,229 |
| Aug 26, 2025 | 74.83 | 77.32 | 74.65 | 76.51 | 76.51 | 2.05% | 2,837,045 |
| Aug 25, 2025 | 75.16 | 75.96 | 74.45 | 74.97 | 74.97 | 0.08% | 2,861,873 |
| Aug 22, 2025 | 73.64 | 75.58 | 72.75 | 74.91 | 74.91 | 4.87% | 4,584,034 |
| Aug 21, 2025 | 70.79 | 71.52 | 70.47 | 71.43 | 71.43 | 1.36% | 3,032,884 |
| Aug 20, 2025 | 72.66 | 73.09 | 68.96 | 70.47 | 70.47 | -4.54% | 8,106,269 |
| Aug 19, 2025 | 76.48 | 76.82 | 73.29 | 73.82 | 73.82 | -3.91% | 4,162,402 |
| Aug 18, 2025 | 75.42 | 76.95 | 74.80 | 76.82 | 76.82 | 1.61% | 2,658,836 |
| Aug 15, 2025 | 75.30 | 75.61 | 73.36 | 75.60 | 75.60 | 0.07% | 2,663,128 |
| Aug 14, 2025 | 75.50 | 77.15 | 75.18 | 75.55 | 75.55 | -0.07% | 3,002,769 |
| Aug 13, 2025 | 78.49 | 78.96 | 73.60 | 75.60 | 75.60 | -3.61% | 5,341,306 |
| Aug 12, 2025 | 77.66 | 78.87 | 76.96 | 78.43 | 78.43 | 0.98% | 3,088,359 |
| Aug 11, 2025 | 76.51 | 78.19 | 74.74 | 77.67 | 77.67 | 0.98% | 3,296,204 |
| Aug 8, 2025 | 76.75 | 78.71 | 76.70 | 76.92 | 76.92 | 0.72% | 3,768,997 |
| Aug 7, 2025 | 76.88 | 76.88 | 75.13 | 76.37 | 76.37 | -0.24% | 3,331,952 |
| Aug 6, 2025 | 75.44 | 77.56 | 74.84 | 76.55 | 76.55 | 2.63% | 4,451,907 |
| Aug 5, 2025 | 75.60 | 76.57 | 73.68 | 74.59 | 74.59 | -0.89% | 4,324,913 |
| Aug 4, 2025 | 73.51 | 75.38 | 73.00 | 75.26 | 75.26 | 3.19% | 3,438,221 |
| Aug 1, 2025 | 72.91 | 73.63 | 70.82 | 72.93 | 72.93 | -2.67% | 6,061,785 |
| Jul 31, 2025 | 79.95 | 80.06 | 73.86 | 74.93 | 74.93 | -3.63% | 7,921,529 |
| Jul 30, 2025 | 77.81 | 79.05 | 76.80 | 77.75 | 77.75 | -1.19% | 4,376,883 |
| Jul 29, 2025 | 79.17 | 80.32 | 78.18 | 78.69 | 78.69 | -0.57% | 3,714,273 |
| Jul 28, 2025 | 79.88 | 79.90 | 77.90 | 79.14 | 79.14 | -0.58% | 3,534,894 |
| Jul 25, 2025 | 79.53 | 79.92 | 77.71 | 79.60 | 79.60 | -0.40% | 3,508,713 |
| Jul 24, 2025 | 79.15 | 80.06 | 78.87 | 79.92 | 79.92 | 0.97% | 3,695,683 |
| Jul 23, 2025 | 77.50 | 79.90 | 77.44 | 79.15 | 79.15 | 1.60% | 4,908,987 |
| Jul 22, 2025 | 76.60 | 78.36 | 75.45 | 77.90 | 77.90 | 1.06% | 5,325,720 |
| Jul 21, 2025 | 79.29 | 79.35 | 76.21 | 77.08 | 77.08 | -2.39% | 5,126,437 |
| Jul 18, 2025 | 78.53 | 80.05 | 77.38 | 78.97 | 78.97 | 1.36% | 4,633,373 |
| Jul 17, 2025 | 76.00 | 78.51 | 75.41 | 77.91 | 77.91 | 2.26% | 5,384,806 |
| Jul 16, 2025 | 76.27 | 76.75 | 74.51 | 76.19 | 76.19 | 0.51% | 4,388,633 |
| Jul 15, 2025 | 76.05 | 76.56 | 73.63 | 75.80 | 75.80 | 0.88% | 6,068,373 |
| Jul 14, 2025 | 72.31 | 75.41 | 72.00 | 75.14 | 75.14 | 3.36% | 6,277,205 |
| Jul 11, 2025 | 70.65 | 72.85 | 70.42 | 72.70 | 72.70 | 2.65% | 4,033,719 |
| Jul 10, 2025 | 71.87 | 71.87 | 69.32 | 70.82 | 70.82 | -1.02% | 6,333,908 |
| Jul 9, 2025 | 71.73 | 72.49 | 70.71 | 71.55 | 71.55 | -0.54% | 4,122,912 |
| Jul 8, 2025 | 74.60 | 75.16 | 70.39 | 71.94 | 71.94 | -4.32% | 6,422,049 |
| Jul 7, 2025 | 72.64 | 75.21 | 71.66 | 75.19 | 75.19 | 2.37% | 5,686,126 |
| Jul 3, 2025 | 72.00 | 73.50 | 71.24 | 73.45 | 73.45 | 2.50% | 2,773,981 |
| Jul 2, 2025 | 71.46 | 72.31 | 70.68 | 71.66 | 71.66 | -0.01% | 4,886,038 |
| Jul 1, 2025 | 73.57 | 73.94 | 71.26 | 71.67 | 71.67 | -3.45% | 6,175,163 |
| Jun 30, 2025 | 74.00 | 74.42 | 72.50 | 74.23 | 74.23 | 1.31% | 4,105,751 |
| Jun 27, 2025 | 74.72 | 75.42 | 72.37 | 73.27 | 73.27 | -1.60% | 8,007,466 |
| Jun 26, 2025 | 72.65 | 75.01 | 71.82 | 74.46 | 74.46 | 4.24% | 7,823,293 |
| Jun 25, 2025 | 72.10 | 72.67 | 71.09 | 71.43 | 71.43 | -1.26% | 3,953,164 |
| Jun 24, 2025 | 70.11 | 72.79 | 69.96 | 72.34 | 72.34 | 3.76% | 5,802,481 |
| Jun 23, 2025 | 67.66 | 70.58 | 67.60 | 69.72 | 69.72 | 2.12% | 5,086,389 |
| Jun 20, 2025 | 69.88 | 69.97 | 67.76 | 68.27 | 68.27 | -2.01% | 5,507,663 |
| Jun 18, 2025 | 69.35 | 70.30 | 68.86 | 69.67 | 69.67 | 0.61% | 4,390,088 |