Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	105.66	106.38	103.68	104.75	104.75	-0.55%	2,514,073
May 21, 2026	104.44	106.90	102.46	105.33	105.33	1.26%	2,884,029
May 20, 2026	105.09	106.15	103.30	104.02	104.02	0.48%	2,427,103
May 19, 2026	103.50	104.79	101.95	103.52	103.52	-1.54%	3,308,546
May 18, 2026	107.38	108.60	103.43	105.14	105.14	-2.20%	3,257,499
May 15, 2026	109.56	110.00	107.25	107.51	107.51	-4.44%	3,067,009
May 14, 2026	114.99	115.18	110.12	112.51	112.51	-2.50%	3,165,671
May 13, 2026	115.77	116.75	112.02	115.39	115.39	-1.32%	3,366,196
May 12, 2026	117.50	118.45	112.35	116.93	116.93	-2.67%	3,892,490
May 11, 2026	114.23	121.54	113.20	120.14	120.14	2.90%	3,158,235
May 8, 2026	120.26	120.44	116.05	116.75	116.75	-1.65%	2,182,425
May 7, 2026	123.42	124.00	118.03	118.71	118.71	-4.08%	3,121,503
May 6, 2026	117.60	124.57	116.50	123.76	123.76	8.13%	3,845,557
May 5, 2026	122.21	124.72	113.30	114.46	114.46	-3.21%	5,412,083
May 4, 2026	120.50	122.35	118.09	118.26	118.26	-1.94%	3,292,253
May 1, 2026	121.90	122.39	117.90	120.60	120.60	-1.98%	2,168,704
Apr 30, 2026	115.76	123.14	115.76	123.04	123.04	7.66%	3,007,742
Apr 29, 2026	116.54	116.92	111.86	114.29	114.29	-1.74%	2,273,785
Apr 28, 2026	119.97	121.79	115.48	116.31	116.31	-5.52%	3,167,642
Apr 27, 2026	122.00	124.81	120.30	123.11	123.11	0.79%	1,982,652
Apr 24, 2026	125.40	125.60	121.91	122.15	122.15	-1.37%	2,285,748
Apr 23, 2026	129.14	131.21	121.75	123.85	123.85	-2.07%	4,424,183
Apr 22, 2026	118.91	126.60	118.10	126.47	126.47	8.46%	3,840,034
Apr 21, 2026	124.00	124.50	116.45	116.61	116.61	-5.67%	3,814,815
Apr 20, 2026	120.12	123.69	117.68	123.62	123.62	2.45%	2,992,734
Apr 17, 2026	121.02	123.69	117.61	120.66	120.66	0.32%	4,220,501
Apr 16, 2026	121.09	122.75	119.59	120.27	120.27	0.97%	3,387,124
Apr 15, 2026	116.43	121.34	115.20	119.11	119.11	2.63%	3,124,284
Apr 14, 2026	119.50	119.50	114.74	116.06	116.06	-0.55%	3,463,795
Apr 13, 2026	115.00	116.71	113.56	116.70	116.70	0.57%	2,664,919
Apr 10, 2026	116.82	119.15	115.90	116.04	116.04	0.43%	2,134,480
Apr 9, 2026	115.20	116.61	112.83	115.54	115.54	-0.31%	2,210,531
Apr 8, 2026	116.00	119.80	114.95	115.90	115.90	5.14%	3,500,649
Apr 7, 2026	109.57	111.10	107.77	110.23	110.23	-0.23%	1,808,392
Apr 6, 2026	112.31	114.36	109.33	110.48	110.48	-1.86%	1,722,145
Apr 2, 2026	106.75	112.74	106.01	112.57	112.57	1.30%	2,348,601
Apr 1, 2026	111.50	114.46	110.74	111.13	111.13	2.32%	2,879,863
Mar 31, 2026	104.78	109.23	104.05	108.61	108.61	5.61%	3,989,457
Mar 30, 2026	104.54	106.29	101.28	102.84	102.84	-1.04%	2,722,012
Mar 27, 2026	102.77	105.68	101.38	103.92	103.92	-0.72%	3,182,799
Mar 26, 2026	107.52	108.60	104.30	104.67	104.67	-3.99%	2,541,344
Mar 25, 2026	110.31	112.13	108.70	109.02	109.02	0.91%	2,516,782
Mar 24, 2026	104.42	108.28	102.89	108.04	108.04	2.34%	2,914,466
Mar 23, 2026	102.50	106.69	102.00	105.57	105.57	3.96%	3,932,331
Mar 20, 2026	106.37	106.88	100.11	101.55	101.55	-4.74%	5,443,239
Mar 19, 2026	105.00	107.40	101.82	106.60	106.60	-2.56%	3,958,142
Mar 18, 2026	111.20	111.50	108.82	109.40	109.40	-1.90%	2,682,194
Mar 17, 2026	110.23	114.05	109.72	111.52	111.52	1.10%	2,562,561
Mar 16, 2026	108.67	111.98	107.71	110.31	110.31	2.21%	3,507,179
Mar 13, 2026	115.75	116.41	105.00	107.92	107.92	-6.40%	6,618,891