Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	73.22	75.47	72.30	72.87	72.87	-3.32%	2,942,082
Nov 9, 2026	73.39	75.61	73.11	75.37	75.37	5.71%	3,712,451
Nov 6, 2026	69.67	71.62	67.75	71.30	71.30	4.35%	5,341,078
Nov 5, 2026	71.01	71.80	66.06	68.33	68.33	-4.67%	9,086,033
Nov 4, 2026	72.85	73.35	69.55	71.68	71.68	-1.21%	5,223,308
Nov 3, 2026	74.11	75.17	71.86	72.56	72.56	-1.12%	5,540,884
Nov 2, 2026	77.42	78.74	73.26	73.38	73.38	-4.59%	4,886,987
Oct 30, 2026	75.72	77.27	73.89	76.91	76.91	-7.88%	9,551,447
Oct 29, 2026	83.50	84.75	82.83	83.49	83.49	-0.42%	3,110,307
Oct 28, 2026	83.26	83.88	82.20	83.84	83.84	1.74%	1,880,429
Oct 27, 2026	80.40	83.37	80.07	82.41	82.41	4.22%	3,295,609
Oct 26, 2026	79.00	79.59	77.27	79.07	79.07	0.60%	2,332,838
Oct 23, 2026	78.43	79.06	76.92	78.60	78.60	-0.42%	3,109,744
Oct 22, 2026	79.65	80.46	78.26	78.93	78.93	-3.77%	4,053,616
Oct 21, 2026	81.91	82.91	81.50	82.02	82.02	1.88%	2,771,175
Oct 20, 2026	79.54	81.44	79.25	80.51	80.51	-0.24%	2,399,376
Oct 19, 2026	82.34	82.50	80.57	80.70	80.70	-1.01%	1,992,230
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