Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	79.53	79.92	77.71	79.60	79.60	-0.40%	3,484,701
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
Jun 17, 2025	69.78	69.92	68.56	69.25	69.25	-0.16%	4,245,156
Jun 16, 2025	68.80	71.31	68.27	69.36	69.36	4.05%	11,181,208
Jun 13, 2025	65.54	66.80	64.84	66.66	66.66	0.79%	5,083,245
Jun 12, 2025	65.50	67.25	65.44	66.14	66.14	-0.29%	4,439,140
Jun 11, 2025	64.51	67.41	64.19	66.33	66.33	3.92%	7,928,270
Jun 10, 2025	66.63	66.79	62.59	63.83	63.83	-4.60%	10,657,456
Jun 9, 2025	63.20	68.12	63.17	66.91	66.91	10.74%	16,021,059
Jun 6, 2025	60.03	60.54	59.25	60.42	60.42	0.65%	3,328,926
Jun 5, 2025	59.97	60.35	59.10	60.03	60.03	0.13%	3,424,064
Jun 4, 2025	59.34	60.07	59.10	59.95	59.95	0.45%	3,311,161
Jun 3, 2025	60.71	60.97	58.91	59.68	59.68	2.58%	5,818,654
Jun 2, 2025	58.80	59.22	58.18	58.18	58.18	-0.60%	3,475,163
May 30, 2025	58.43	58.92	57.63	58.53	58.53	-1.05%	5,413,277
May 29, 2025	60.89	61.18	58.51	59.15	59.15	-2.09%	7,194,631
May 28, 2025	60.38	61.25	60.08	60.41	60.41	-0.10%	7,431,255
May 27, 2025	60.65	62.27	59.81	60.47	60.47	3.03%	13,926,566
May 23, 2025	56.07	58.75	55.11	58.69	58.69	11.13%	13,341,308
May 22, 2025	51.90	53.30	51.70	52.81	52.81	1.23%	3,169,655
May 21, 2025	52.12	53.22	51.84	52.17	52.17	-0.44%	3,070,290
May 20, 2025	51.70	52.61	51.46	52.40	52.40	2.38%	3,041,215
May 19, 2025	50.30	51.34	50.03	51.18	51.18	-0.18%	3,035,349
May 16, 2025	51.46	51.66	50.70	51.27	51.27	-0.62%	4,545,856
May 15, 2025	52.77	52.91	51.10	51.59	51.59	-3.21%	5,913,309
May 14, 2025	52.06	53.48	51.82	53.30	53.30	2.58%	4,819,920