Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	116.82	119.15	115.90	116.04	116.04	0.43%	2,123,193
Apr 9, 2026	115.20	116.61	112.83	115.54	115.54	-0.31%	2,185,231
Apr 8, 2026	116.00	119.80	114.95	115.90	115.90	5.14%	3,452,665
Apr 7, 2026	109.57	111.10	107.77	110.23	110.23	-0.23%	1,756,597
Apr 6, 2026	112.31	114.36	109.33	110.48	110.48	-1.86%	1,693,117
Apr 2, 2026	106.75	112.74	106.01	112.57	112.57	1.30%	2,251,767
Apr 1, 2026	111.50	114.46	110.74	111.13	111.13	2.32%	2,818,278
Mar 31, 2026	104.78	109.23	104.05	108.61	108.61	5.61%	3,862,787
Mar 30, 2026	104.54	106.29	101.28	102.84	102.84	-1.04%	2,679,430
Mar 27, 2026	102.77	105.68	101.38	103.92	103.92	-0.72%	3,156,042
Mar 26, 2026	107.52	108.60	104.30	104.67	104.67	-3.99%	2,523,981
Mar 25, 2026	110.31	112.13	108.70	109.02	109.02	0.91%	2,510,451
Mar 24, 2026	104.42	108.28	102.89	108.04	108.04	2.34%	2,844,601
Mar 23, 2026	102.50	106.69	102.00	105.57	105.57	3.96%	3,915,720
Mar 20, 2026	106.37	106.88	100.11	101.55	101.55	-4.74%	5,378,994
Mar 19, 2026	105.00	107.40	101.82	106.60	106.60	-2.56%	3,888,069
Mar 18, 2026	111.20	111.50	108.82	109.40	109.40	-1.90%	2,669,479
Mar 17, 2026	110.23	114.05	109.72	111.52	111.52	1.10%	2,548,405
Mar 16, 2026	108.67	111.98	107.71	110.31	110.31	2.21%	3,500,998
Mar 13, 2026	115.75	116.41	105.00	107.92	107.92	-6.40%	6,545,980
Mar 12, 2026	116.23	116.81	110.81	115.30	115.30	-0.08%	3,995,563
Mar 11, 2026	119.18	120.05	114.31	115.39	115.39	-3.91%	3,364,978
Mar 10, 2026	116.50	122.30	116.50	120.08	120.08	3.39%	4,656,244
Mar 9, 2026	107.18	116.41	106.44	116.14	116.14	5.89%	3,265,023
Mar 6, 2026	111.40	114.60	108.66	109.68	109.68	-3.99%	3,882,032
Mar 5, 2026	118.05	119.23	111.05	114.24	114.24	-4.99%	3,826,230
Mar 4, 2026	119.51	121.23	114.81	120.24	120.24	2.08%	2,846,041
Mar 3, 2026	118.00	119.53	112.58	117.79	117.79	-6.32%	5,492,515
Mar 2, 2026	118.84	126.13	116.87	125.74	125.74	6.20%	4,305,011
Feb 27, 2026	116.20	119.17	116.00	118.40	118.40	0.19%	2,115,854
Feb 26, 2026	118.39	119.38	114.57	118.18	118.18	-1.29%	3,628,749
Feb 25, 2026	122.55	124.30	119.45	119.72	119.72	-1.12%	3,431,516
Feb 24, 2026	118.74	122.25	115.40	121.08	121.08	1.96%	3,468,149
Feb 23, 2026	122.00	122.74	117.23	118.75	118.75	-2.14%	2,771,322
Feb 20, 2026	118.89	123.32	117.90	121.35	121.35	1.95%	4,784,602
Feb 19, 2026	115.53	119.78	114.27	119.03	119.03	2.17%	2,938,280
Feb 18, 2026	114.50	118.22	113.70	116.50	116.50	3.15%	2,693,816
Feb 17, 2026	110.75	114.29	107.92	112.94	112.94	0.04%	3,724,336
Feb 13, 2026	113.25	115.17	109.80	112.90	112.90	-3.00%	5,975,218
Feb 12, 2026	119.00	120.53	115.60	116.39	116.39	-2.34%	3,956,797
Feb 11, 2026	121.58	121.76	115.00	119.18	119.18	0.92%	3,330,560
Feb 10, 2026	120.28	120.98	117.56	118.09	118.09	-2.15%	3,481,768
Feb 9, 2026	114.27	120.84	114.22	120.68	120.68	6.20%	3,616,592
Feb 6, 2026	112.34	114.07	110.82	113.63	113.63	3.98%	4,496,741
Feb 5, 2026	111.00	114.77	109.00	109.28	109.28	-4.82%	5,926,970
Feb 4, 2026	125.29	125.60	110.19	114.82	114.82	-8.98%	9,143,021
Feb 3, 2026	125.53	128.15	122.55	126.15	126.15	4.94%	5,320,433
Feb 2, 2026	122.19	126.11	119.30	120.21	120.21	-2.58%	5,398,567
Jan 30, 2026	128.50	130.23	121.54	123.39	123.39	-7.69%	7,236,792
Jan 29, 2026	135.24	135.24	126.00	133.67	133.67	-0.31%	7,212,379