Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	99.99	101.97	99.38	100.96	100.96	2.01%	2,396,431
Jun 11, 2026	96.26	99.65	94.55	98.97	98.97	4.15%	4,542,643
Jun 10, 2026	99.93	101.58	93.83	95.03	95.03	-7.08%	6,907,451
Jun 9, 2026	105.94	106.87	98.57	102.27	102.27	-3.01%	4,222,768
Jun 8, 2026	106.79	107.04	104.67	105.44	105.44	1.93%	2,156,563
Jun 5, 2026	112.28	112.50	102.45	103.44	103.44	-9.28%	3,833,862
Jun 4, 2026	113.88	114.85	112.40	114.02	114.02	-0.47%	2,045,222
Jun 3, 2026	119.57	120.66	112.55	114.56	114.56	-4.94%	3,835,438
Jun 2, 2026	112.83	122.30	112.20	120.51	120.51	7.03%	4,664,320
Jun 1, 2026	110.83	114.37	109.11	112.59	112.59	-0.10%	2,630,423
May 29, 2026	111.00	113.80	108.64	112.70	112.70	1.87%	2,968,659
May 28, 2026	106.33	111.32	105.56	110.63	110.63	2.97%	2,759,706
May 27, 2026	107.50	109.17	105.81	107.44	107.44	-0.67%	2,044,698
May 26, 2026	107.39	108.96	105.38	108.17	108.17	3.26%	2,886,571
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