Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2025	56.25	57.23	55.50	56.86	56.86	0.96%	4,711,198
Jan 22, 2025	54.71	57.23	54.09	56.32	56.32	5.15%	6,868,333
Jan 21, 2025	52.20	53.62	52.05	53.56	53.56	3.74%	4,615,992
Jan 17, 2025	49.52	52.59	49.21	51.63	51.63	4.28%	6,237,018
Jan 16, 2025	50.24	50.46	48.78	49.51	49.51	-0.32%	3,343,602
Jan 15, 2025	50.47	50.48	49.66	49.67	49.67	1.24%	2,366,802
Jan 14, 2025	49.37	50.28	49.03	49.06	49.06	0.53%	2,307,011
Jan 13, 2025	48.64	49.79	48.18	48.80	48.80	-0.89%	2,925,935
Jan 10, 2025	50.90	51.38	49.03	49.24	49.24	-4.17%	3,644,422
Jan 8, 2025	51.62	51.62	49.55	51.38	51.38	-0.39%	5,201,364
Jan 7, 2025	55.60	55.60	51.31	51.58	51.58	-5.89%	4,473,807
Jan 6, 2025	54.18	56.16	53.95	54.81	54.81	3.18%	3,869,102
Jan 3, 2025	52.76	53.14	51.78	53.12	53.12	1.84%	3,173,735
Jan 2, 2025	51.27	52.79	51.01	52.16	52.16	1.50%	3,771,925
Dec 31, 2024	51.60	51.80	50.85	51.39	51.39	0.12%	2,823,064
Dec 30, 2024	51.77	52.45	51.20	51.33	51.33	-2.21%	2,073,335
Dec 27, 2024	52.39	52.75	51.44	52.49	52.49	-0.13%	1,921,499
Dec 26, 2024	52.58	53.00	51.52	52.56	52.56	-0.11%	1,247,485
Dec 24, 2024	53.39	53.42	51.86	52.62	52.62	-0.98%	1,257,148
Dec 23, 2024	52.13	53.30	52.13	53.14	53.14	1.33%	1,845,990
Dec 20, 2024	51.79	53.43	51.60	52.44	52.44	-0.89%	3,553,751
Dec 19, 2024	52.60	53.29	51.76	52.91	52.91	1.89%	3,665,593
Dec 18, 2024	53.67	54.77	51.70	51.93	51.93	-2.79%	3,947,563
Dec 17, 2024	53.15	53.67	52.35	53.42	53.42	-1.42%	3,681,927
Dec 16, 2024	54.08	54.72	53.24	54.19	54.19	-0.18%	3,156,857
Dec 13, 2024	55.83	56.25	54.26	54.29	54.29	-3.05%	3,750,804
Dec 12, 2024	57.00	57.38	55.36	56.00	56.00	-3.13%	4,413,835
Dec 11, 2024	56.67	57.90	56.05	57.81	57.81	2.46%	3,117,960
Dec 10, 2024	56.92	57.50	55.78	56.42	56.42	-1.91%	5,823,042
Dec 9, 2024	61.67	61.90	57.33	57.52	57.52	-5.80%	5,459,520
Dec 6, 2024	61.50	62.55	60.67	61.06	61.06	-0.13%	3,483,456
Dec 5, 2024	59.50	61.42	59.25	61.14	61.14	2.57%	3,689,020
Dec 4, 2024	60.05	60.71	58.77	59.61	59.61	0.37%	2,794,568
Dec 3, 2024	58.83	59.64	57.74	59.39	59.39	0.95%	2,748,923
Dec 2, 2024	60.10	61.05	58.17	58.83	58.83	-1.04%	3,098,270
Nov 29, 2024	58.59	60.55	58.30	59.45	59.45	2.84%	2,813,774
Nov 27, 2024	58.68	58.92	57.62	57.81	57.81	-1.38%	2,241,032
Nov 26, 2024	57.73	58.91	57.11	58.62	58.51	0.88%	3,037,360
Nov 25, 2024	60.50	60.78	57.90	58.11	58.00	-3.33%	3,792,644
Nov 22, 2024	60.16	60.52	58.64	60.11	59.99	-1.35%	3,873,548
Nov 21, 2024	58.74	60.98	58.02	60.93	60.81	5.76%	6,295,761
Nov 20, 2024	58.37	59.24	56.69	57.61	57.50	0.26%	4,440,393
Nov 19, 2024	56.18	57.84	55.58	57.46	57.35	2.79%	4,948,864
Nov 18, 2024	54.36	57.31	54.06	55.90	55.79	4.31%	6,857,298
Nov 15, 2024	52.59	56.47	51.71	53.59	53.49	0.90%	10,937,847
Nov 14, 2024	52.75	54.09	52.71	53.11	53.01	0.25%	3,413,220
Nov 13, 2024	55.64	56.00	52.38	52.98	52.88	-2.63%	5,121,335
Nov 12, 2024	51.60	54.67	51.33	54.41	54.30	4.47%	6,283,150
Nov 11, 2024	52.75	52.75	50.91	52.08	51.98	-0.88%	3,139,565
Nov 8, 2024	53.75	54.11	51.84	52.54	52.44	-1.94%	4,050,761
Nov 7, 2024	51.80	54.48	51.21	53.58	53.48	4.63%	5,817,009
Nov 6, 2024	52.60	52.60	50.78	51.21	51.11	-0.10%	5,921,445
Nov 5, 2024	51.59	51.98	50.96	51.26	51.16	0.22%	2,903,313
Nov 4, 2024	51.24	51.75	50.16	51.15	51.05	-2.57%	4,587,658
Nov 1, 2024	53.04	53.67	52.26	52.50	52.40	0.54%	4,298,144
Oct 31, 2024	53.42	53.70	51.31	52.22	52.12	-3.26%	4,988,906
Oct 30, 2024	54.56	54.73	53.59	53.98	53.87	-1.44%	2,824,649
Oct 29, 2024	55.00	55.47	54.36	54.77	54.66	-0.73%	2,473,524
Oct 28, 2024	53.26	55.75	53.05	55.17	55.06	2.57%	4,265,330
Oct 25, 2024	53.80	54.87	53.46	53.79	53.68	-0.11%	3,510,143
Oct 24, 2024	54.91	55.21	53.18	53.85	53.74	-0.43%	4,872,526
Oct 23, 2024	56.19	56.25	53.30	54.08	53.97	-4.59%	6,296,260
Oct 22, 2024	57.15	57.61	55.31	56.68	56.57	-2.14%	4,841,545
Oct 21, 2024	58.50	58.72	57.42	57.92	57.81	-0.17%	4,551,341
Oct 18, 2024	56.95	58.65	56.15	58.02	57.91	2.38%	6,041,424
Oct 17, 2024	55.55	57.55	55.05	56.67	56.56	1.60%	9,244,964
Oct 16, 2024	53.38	55.97	53.05	55.78	55.67	7.87%	10,271,161
Oct 15, 2024	52.04	52.45	50.12	51.71	51.61	-0.33%	5,008,304
Oct 14, 2024	51.35	52.16	51.03	51.88	51.78	1.03%	3,248,516
Oct 11, 2024	49.89	51.61	49.89	51.35	51.25	1.70%	2,628,483
Oct 10, 2024	50.18	50.68	49.91	50.49	50.39	-0.18%	2,305,264
Oct 9, 2024	51.01	51.01	49.73	50.58	50.48	-1.94%	4,187,238