Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	99.54	101.54	99.52	100.74	100.74	0.12%	1,545,912
Sep 3, 2026	98.99	101.53	98.69	100.62	100.62	4.40%	2,631,673
Sep 2, 2026	96.00	98.37	95.13	96.38	96.38	0.12%	2,386,301
Sep 1, 2026	96.00	97.42	94.69	96.26	96.26	-2.53%	2,136,146
Aug 31, 2026	99.60	99.90	97.53	98.76	98.76	-1.25%	2,979,099
Aug 28, 2026	105.74	106.47	99.53	100.01	100.01	-5.94%	3,952,343
Aug 27, 2026	108.13	108.97	105.14	106.33	106.33	-0.96%	1,871,308
Aug 26, 2026	107.06	111.54	106.91	107.36	107.36	0.37%	3,449,853
Aug 25, 2026	103.50	107.77	102.75	106.96	106.96	4.59%	3,555,265
Aug 24, 2026	102.27	103.73	100.29	102.27	102.27	-0.23%	1,963,085
Aug 21, 2026	97.78	102.82	97.47	102.51	102.51	7.24%	3,850,765
Aug 20, 2026	97.00	97.35	94.10	95.59	95.59	-2.44%	1,906,426
Aug 19, 2026	97.80	98.77	96.66	97.98	97.98	2.03%	1,549,897
Aug 18, 2026	96.42	97.25	93.91	96.03	96.03	-2.59%	2,524,849
Aug 17, 2026	97.87	100.65	97.01	98.58	98.58	0.86%	1,948,804
Aug 14, 2026	97.40	99.74	97.40	97.74	97.74	-0.01%	2,011,740
Aug 13, 2026	98.50	99.95	97.50	97.75	97.75	-1.29%	2,013,994
Aug 12, 2026	99.60	100.14	97.71	99.03	99.03	0.30%	2,543,441
Aug 11, 2026	98.21	99.58	97.75	98.73	98.73	1.46%	1,600,921
Aug 10, 2026	98.33	99.08	96.76	97.31	97.31	-0.08%	1,940,172
Aug 7, 2026	96.17	97.89	94.80	97.39	97.39	4.03%	3,054,682
Aug 6, 2026	93.61	96.40	92.70	93.62	93.62	-0.69%	2,421,232
Aug 5, 2026	94.49	95.90	93.80	94.27	94.27	1.27%	3,268,325
Aug 4, 2026	91.06	94.82	91.00	93.09	93.09	3.76%	3,947,626
Aug 3, 2026	85.60	89.91	85.02	89.72	89.72	3.87%	2,901,478
Jul 31, 2026	90.63	91.41	83.93	86.38	86.38	-2.10%	5,506,559
Jul 30, 2026	86.79	88.38	86.15	88.23	88.23	4.33%	4,085,087
Jul 29, 2026	86.60	86.95	83.50	84.57	84.57	-2.75%	3,133,576
Jul 28, 2026	87.24	87.77	84.52	86.96	86.96	-2.67%	3,236,960
Jul 27, 2026	90.55	91.75	87.75	89.35	89.35	1.70%	2,726,695
Jul 24, 2026	89.35	89.47	86.31	87.86	87.86	-1.65%	3,526,845
Jul 23, 2026	88.88	90.48	88.07	89.33	89.33	-1.15%	3,195,061
Jul 22, 2026	90.35	92.06	89.86	90.37	90.37	1.91%	4,042,553
Jul 21, 2026	86.48	88.86	85.89	88.68	88.68	4.51%	4,939,683
Jul 20, 2026	85.42	85.68	84.36	84.85	84.85	-0.90%	4,457,537
Jul 17, 2026	85.95	86.73	83.15	85.62	85.62	-1.99%	4,752,303
Jul 16, 2026	89.48	89.52	86.44	87.36	87.36	-3.98%	5,026,295
Jul 15, 2026	92.57	93.19	89.32	90.98	90.98	-0.64%	3,705,257
Jul 14, 2026	91.80	93.00	91.17	91.57	91.57	1.52%	4,058,425
Jul 13, 2026	94.40	95.24	89.22	90.20	90.20	-6.03%	6,074,888
Jul 10, 2026	96.50	97.74	95.07	95.99	95.99	0.26%	2,242,766
Jul 9, 2026	95.50	96.75	95.16	95.74	95.74	1.07%	2,053,844
Jul 8, 2026	93.03	94.94	91.60	94.73	94.73	0.06%	2,405,633
Jul 7, 2026	95.48	96.06	92.92	94.67	94.67	-2.90%	3,411,554
Jul 6, 2026	97.11	100.19	97.11	97.50	97.50	0.99%	2,621,755
Jul 2, 2026	98.75	101.87	94.79	96.54	96.54	-0.87%	3,751,444
Jul 1, 2026	101.17	104.20	96.82	97.39	97.39	-4.39%	4,000,867
Jun 30, 2026	102.63	103.47	99.80	101.86	101.86	-1.56%	3,221,210
Jun 29, 2026	104.51	104.90	101.33	103.47	103.47	-0.98%	2,057,828
Jun 26, 2026	102.52	106.63	101.70	104.49	104.49	0.88%	2,314,122