Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	121.90	122.39	117.90	120.80	-	-1.82%	1,642,947
Apr 30, 2026	115.76	123.14	115.76	123.04	123.04	7.66%	2,866,015
Apr 29, 2026	116.54	116.92	111.86	114.29	114.29	-1.74%	2,250,687
Apr 28, 2026	119.97	121.79	115.48	116.31	116.31	-5.52%	3,151,216
Apr 27, 2026	122.00	124.81	120.30	123.11	123.11	0.79%	1,953,654
Apr 24, 2026	125.40	125.60	121.91	122.15	122.15	-1.37%	2,195,931
Apr 23, 2026	129.14	131.21	121.75	123.85	123.85	-2.07%	4,360,007
Apr 22, 2026	118.91	126.60	118.10	126.47	126.47	8.46%	3,807,773
Apr 21, 2026	124.00	124.50	116.45	116.61	116.61	-5.67%	3,725,781
Apr 20, 2026	120.12	123.69	117.68	123.62	123.62	2.45%	2,814,805
Apr 17, 2026	121.02	123.69	117.61	120.66	120.66	0.32%	4,185,247
Apr 16, 2026	121.09	122.75	119.59	120.27	120.27	0.97%	3,341,063
Apr 15, 2026	116.43	121.34	115.20	119.11	119.11	2.63%	3,101,226
Apr 14, 2026	119.50	119.50	114.74	116.06	116.06	-0.55%	3,372,124
Apr 13, 2026	115.00	116.71	113.56	116.70	116.70	0.57%	2,641,050
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