Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	79.54	81.44	79.25	80.51	80.51	-0.24%	2,399,248
Oct 19, 2026	82.34	82.50	80.57	80.70	80.70	-1.01%	1,857,115
Oct 16, 2026	83.16	83.93	80.45	81.52	81.52	-2.05%	2,843,052
Oct 15, 2026	79.70	83.69	78.55	83.23	83.23	2.16%	5,394,094
Oct 14, 2026	84.77	85.04	81.22	81.47	81.47	-5.43%	5,582,992
Oct 13, 2026	85.99	87.09	85.20	86.15	86.15	0.03%	2,374,300
Oct 12, 2026	86.67	88.00	85.69	86.12	86.12	-2.20%	1,819,300
Oct 9, 2026	87.80	88.71	86.45	88.06	88.06	1.08%	1,937,500
Oct 8, 2026	87.96	88.98	85.80	87.12	87.12	-2.19%	3,373,318
Oct 7, 2026	90.50	91.11	88.85	89.07	89.07	-4.25%	3,752,956
Oct 6, 2026	89.55	94.57	89.40	93.02	93.02	6.35%	5,952,361
Oct 5, 2026	85.92	88.63	85.32	87.47	87.47	2.69%	2,973,193
Oct 2, 2026	86.94	87.20	84.81	85.18	85.18	-0.60%	2,791,612
Oct 1, 2026	86.77	87.23	83.80	85.69	85.69	-1.13%	4,356,531
Sep 30, 2026	87.79	89.92	86.60	86.67	86.67	-0.24%	2,932,179
Sep 29, 2026	87.91	88.61	86.03	86.88	86.88	-0.18%	2,073,139
Sep 28, 2026	86.80	87.78	85.68	87.04	87.04	-1.17%	2,889,890
Sep 25, 2026	88.70	89.32	87.79	88.07	88.07	-0.06%	1,938,315
Sep 24, 2026	89.60	90.48	88.04	88.12	88.12	-2.95%	3,453,509
Sep 23, 2026	93.60	93.69	90.76	90.80	90.80	-4.01%	2,428,829
Sep 22, 2026	93.97	95.36	92.25	94.59	94.59	1.46%	3,089,297
Sep 21, 2026	93.30	94.66	91.65	93.23	93.23	1.76%	3,013,735
Sep 18, 2026	94.18	96.09	90.68	91.62	91.62	-1.27%	8,073,308
Sep 17, 2026	92.62	93.10	91.60	92.80	92.80	2.09%	2,073,433
Sep 16, 2026	92.55	92.93	89.74	90.90	90.90	-0.34%	1,899,073
Sep 15, 2026	93.75	94.40	91.01	91.21	91.21	-2.20%	2,228,470
Sep 14, 2026	93.10	94.43	91.97	93.26	93.26	-3.54%	3,301,048
Sep 11, 2026	98.05	98.27	96.37	96.68	96.68	-0.76%	2,080,419
Sep 10, 2026	98.33	99.60	97.26	97.42	97.42	-2.98%	2,025,371
Sep 9, 2026	101.77	102.30	99.34	100.41	100.41	-1.53%	1,638,603
Sep 8, 2026	102.50	104.12	101.50	101.97	101.97	1.22%	2,183,098
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