Skip to main content
Cameco Corporation (LON:0R35)
London flag London · Delayed Price · Currency is GBP · Price in CAD
158.81
-7.71 (-4.63%)
Apr 28, 2026, 4:54 PM GMT

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026165.20168.00164.18166.52166.52-0.28%1,659
Apr 24, 2026171.62171.98166.98166.98166.98-1.45%2,344
Apr 23, 2026176.54179.05167.22169.43169.432.37%2,987
Apr 22, 2026162.30166.47162.30165.50165.502.34%3,808
Apr 21, 2026169.01169.21160.23161.71161.71-2.43%617
Apr 20, 2026164.61167.00163.34165.74165.740.09%926
Apr 17, 2026166.69167.20161.26165.59165.590.49%1,543
Apr 16, 2026166.62167.81164.55164.78164.780.96%1,047
Apr 15, 2026160.28166.71159.05163.21163.212.27%2,225
Apr 14, 2026163.96164.00158.52159.59159.59-0.18%1,335
Apr 13, 2026159.52160.40157.50159.87159.87-0.70%2,317
Apr 10, 2026161.62163.89161.00161.00161.000.61%1,038
Apr 9, 2026159.51160.92156.12160.03160.03-1.24%1,863
Apr 8, 2026161.50165.46160.36162.04162.046.36%6,727
Apr 7, 2026153.27154.48150.31152.35152.35-1.87%1,188
Apr 2, 2026147.53155.26147.53155.26155.26-0.21%1,772
Apr 1, 2026154.31158.80153.87155.59155.593.71%2,505
Mar 31, 2026146.50150.44146.04150.02150.024.74%1,365
Mar 30, 2026144.87147.53143.23143.23143.23-0.54%2,261
Mar 27, 2026141.98146.17141.94144.01144.01-0.70%1,682
Mar 26, 2026148.51149.60145.03145.03145.03-3.72%1,255
Mar 25, 2026153.00154.07150.21150.63150.631.20%3,920
Mar 24, 2026143.44148.85142.54148.85148.852.21%1,227
Mar 23, 2026140.00146.27139.91145.63145.635.91%3,549
Mar 20, 2026146.87146.92137.39137.51137.51-5.55%3,743
Mar 19, 2026144.99146.40140.97145.59145.59-3.79%1,967
Mar 18, 2026152.83152.98149.75151.32151.32-1.01%749
Mar 17, 2026150.85154.99150.01152.86152.861.33%595
Mar 16, 2026149.03152.22148.54150.85150.850.52%1,356
Mar 13, 2026157.60157.60144.65150.07150.07-5.59%1,680
Mar 12, 2026158.75158.96151.17158.96158.962.23%2,071
Mar 11, 2026162.00162.89155.49155.49155.49-4.67%1,621
Mar 10, 2026157.85165.47157.85163.10163.105.63%1,333
Mar 9, 2026145.00154.40144.16154.40154.401.58%2,372
Mar 6, 2026151.50156.09150.92152.00152.00-1.92%1,428
Mar 5, 2026161.34162.60152.35154.98154.98-5.78%703
Mar 4, 2026162.93164.48157.72164.48164.481.97%716
Mar 3, 2026161.50163.17155.00161.31161.31-4.87%2,774
Mar 2, 2026162.52170.06161.70169.57169.576.01%1,726
Feb 27, 2026159.23162.46159.12159.96159.960.23%1,667
Feb 26, 2026162.67163.71158.00159.59159.59-4.35%721
Feb 25, 2026168.22169.80166.52166.84166.841.48%1,686
Feb 24, 2026163.07164.40161.70164.40164.401.50%1,188
Feb 23, 2026167.18167.93160.97161.97161.97-0.64%915
Feb 20, 2026163.42165.32162.48163.01163.010.70%1,255
Feb 19, 2026157.93162.65157.18161.88161.881.43%1,233
Feb 18, 2026156.72160.70155.69159.59159.592.83%2,178
Feb 17, 2026151.05155.20148.77155.20155.200.65%2,582
Feb 13, 2026155.41156.39151.62154.20154.20-3.35%2,256
Feb 12, 2026161.79162.73158.82159.55159.55-0.83%742
Feb 11, 2026163.51164.95158.18160.89160.890.56%926
Feb 10, 2026163.51163.51159.99159.99159.99-1.63%1,439
Feb 9, 2026155.39162.64155.39162.64162.645.16%4,192
Feb 6, 2026152.98154.66152.98154.66154.662.98%1,538
Feb 5, 2026152.09156.19150.18150.18150.18-0.95%12,616
Feb 4, 2026171.00171.73151.62151.62151.62-10.29%2,960
Feb 3, 2026171.64174.20169.01169.01169.012.39%2,949
Feb 2, 2026165.68169.58164.13165.06165.06-1.08%2,600
Jan 30, 2026173.12175.77165.66166.86166.86-6.78%3,583
Jan 29, 2026182.52182.68172.33178.99178.991.22%5,714
Jan 28, 2026173.43177.54172.12176.84176.843.40%1,849
Jan 27, 2026167.71171.03167.71171.03171.031.07%3,405
Jan 26, 2026172.64174.50169.21169.21169.210.08%3,394
Jan 23, 2026166.54169.27166.54169.08169.081.25%2,604
Jan 22, 2026172.45172.45167.00167.00167.001.92%2,623
Jan 21, 2026163.94166.15162.89163.85163.851.73%3,234
Jan 20, 2026161.06161.06161.06161.06161.06-1.27%3,692
Jan 19, 2026158.61163.13158.61163.13163.130.71%4,045
Jan 16, 2026158.34163.46158.34161.98161.982.75%1,447
Jan 15, 2026155.38157.65155.38157.65157.652.83%3,167
Jan 14, 2026151.03153.31150.22153.31153.310.39%1,574
Jan 13, 2026152.71152.71152.71152.71152.712.57%882
Jan 9, 2026154.25158.54148.89148.89148.893.45%2,966
Jan 8, 2026145.39145.39143.92143.92143.922.25%6,853
Jan 7, 2026140.05142.04140.05140.75140.751.11%950
Jan 6, 2026139.67140.42138.00139.20139.201.97%1,507
Jan 5, 2026137.95137.95134.16136.51136.511.22%1,901
Jan 2, 2026132.36134.87132.36134.87134.876.82%1,095
Dec 31, 2025126.27126.27126.27126.27126.27-0.33%100
Dec 30, 2025126.68126.68126.68126.68126.680.24%950
Dec 29, 2025126.38126.38126.38126.38126.38-1.10%3,064
Dec 22, 2025127.78127.78127.78127.78127.783.20%780
Dec 19, 2025124.90124.90123.82123.82123.822.84%443
Dec 18, 2025120.40120.40120.40120.40120.403.24%964
Dec 17, 2025119.85119.85116.62116.62116.62-3.48%2,412
Dec 16, 2025122.28122.54119.89120.82120.82-2.39%1,904
Dec 15, 2025124.10124.11123.78123.78123.78-1.62%1,515
Dec 12, 2025131.48131.48122.81125.82125.82-4.17%1,697
Dec 11, 2025131.29131.29131.29131.29131.295.95%481
Dec 10, 2025126.98126.98123.92123.92123.92-3.66%899
Dec 9, 2025126.07128.72126.07128.63128.632.47%3,179
Dec 5, 2025129.64129.64125.53125.53125.53-4.24%1,696
Dec 4, 2025124.80131.09124.80131.09131.097.57%1,725
Dec 3, 2025123.27123.50121.87121.87121.87-1.32%832
Dec 2, 2025123.50123.50123.50123.50123.50-0.33%2,586
Dec 1, 2025122.02123.91121.72123.91123.910.46%1,108
Nov 28, 2025123.23125.31123.23123.34123.10-1.30%3,423
Nov 26, 2025124.24124.96124.24124.96124.723.69%1,979
Nov 25, 2025119.25120.51119.25120.51120.283.98%1,960
Nov 24, 2025113.79115.90113.79115.90115.673.70%2,326