Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 149.02
-7.16 (-4.58%)
At close: Mar 6, 2026
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 152.33 | 156.13 | 147.63 | 149.02 | 149.02 | -4.58% | 1,241,666 |
| Mar 5, 2026 | 160.00 | 162.75 | 152.27 | 156.18 | 156.18 | -4.78% | 1,093,553 |
| Mar 4, 2026 | 162.93 | 165.50 | 157.21 | 164.02 | 164.02 | 1.86% | 1,005,596 |
| Mar 3, 2026 | 161.50 | 163.32 | 154.71 | 161.02 | 161.02 | -6.33% | 1,444,769 |
| Mar 2, 2026 | 162.99 | 172.25 | 160.01 | 171.91 | 171.91 | 6.52% | 1,095,229 |
| Feb 27, 2026 | 159.23 | 162.40 | 158.25 | 161.38 | 161.38 | -0.16% | 1,173,313 |
| Feb 26, 2026 | 162.67 | 163.50 | 157.17 | 161.64 | 161.64 | -1.30% | 1,046,483 |
| Feb 25, 2026 | 168.16 | 170.01 | 163.43 | 163.77 | 163.77 | -1.29% | 705,581 |
| Feb 24, 2026 | 163.07 | 167.41 | 158.65 | 165.91 | 165.91 | 2.03% | 731,193 |
| Feb 23, 2026 | 167.43 | 167.58 | 160.71 | 162.61 | 162.61 | -1.96% | 575,127 |
| Feb 20, 2026 | 163.34 | 168.60 | 161.49 | 165.86 | 165.86 | 1.69% | 910,722 |
| Feb 19, 2026 | 157.93 | 163.87 | 156.70 | 163.11 | 163.11 | 2.25% | 818,672 |
| Feb 18, 2026 | 156.72 | 161.50 | 155.70 | 159.52 | 159.52 | 3.54% | 883,683 |
| Feb 17, 2026 | 150.96 | 155.74 | 147.60 | 154.06 | 154.06 | 0.08% | 905,725 |
| Feb 13, 2026 | 155.00 | 156.80 | 149.50 | 153.94 | 153.94 | -2.83% | 1,121,409 |
| Feb 12, 2026 | 161.69 | 163.71 | 157.61 | 158.43 | 158.43 | -2.02% | 966,892 |
| Feb 11, 2026 | 163.59 | 165.25 | 156.76 | 161.70 | 161.70 | 1.03% | 1,005,826 |
| Feb 10, 2026 | 163.51 | 163.51 | 159.34 | 160.05 | 160.05 | -2.16% | 925,572 |
| Feb 9, 2026 | 155.39 | 163.87 | 155.03 | 163.59 | 163.59 | 5.42% | 911,735 |
| Feb 6, 2026 | 152.99 | 155.62 | 151.19 | 155.18 | 155.18 | 3.70% | 1,074,728 |
| Feb 5, 2026 | 151.98 | 156.50 | 149.30 | 149.65 | 149.65 | -4.57% | 1,368,621 |
| Feb 4, 2026 | 171.73 | 171.74 | 150.70 | 156.82 | 156.82 | -8.81% | 1,657,497 |
| Feb 3, 2026 | 171.65 | 174.72 | 167.50 | 171.98 | 171.98 | 4.67% | 1,301,502 |
| Feb 2, 2026 | 165.68 | 172.00 | 163.22 | 164.31 | 164.31 | -2.43% | 1,124,721 |
| Jan 30, 2026 | 173.21 | 176.00 | 165.55 | 168.41 | 168.41 | -6.56% | 2,323,292 |
| Jan 29, 2026 | 182.72 | 182.72 | 170.72 | 180.24 | 180.24 | -0.78% | 1,639,700 |
| Jan 28, 2026 | 173.43 | 181.86 | 171.28 | 181.66 | 181.66 | 6.23% | 1,505,029 |
| Jan 27, 2026 | 166.36 | 172.98 | 164.62 | 171.00 | 171.00 | 2.84% | 945,522 |
| Jan 26, 2026 | 172.63 | 175.90 | 165.02 | 166.28 | 166.28 | -2.12% | 1,078,189 |
| Jan 23, 2026 | 169.72 | 170.60 | 166.01 | 169.89 | 169.89 | 1.20% | 938,405 |
| Jan 22, 2026 | 172.45 | 174.25 | 166.43 | 167.87 | 167.87 | -0.80% | 935,964 |
| Jan 21, 2026 | 165.00 | 169.36 | 161.61 | 169.23 | 169.23 | 5.55% | 1,517,366 |
| Jan 20, 2026 | 160.04 | 163.44 | 158.49 | 160.33 | 160.33 | -1.75% | 1,116,112 |
| Jan 19, 2026 | 160.29 | 164.22 | 159.00 | 163.18 | 163.18 | 0.69% | 306,153 |
| Jan 16, 2026 | 158.19 | 164.68 | 157.86 | 162.06 | 162.06 | 3.32% | 1,475,203 |
| Jan 15, 2026 | 154.38 | 158.80 | 152.95 | 156.85 | 156.85 | 1.98% | 638,245 |
| Jan 14, 2026 | 151.03 | 155.19 | 148.75 | 153.81 | 153.81 | 1.78% | 857,599 |
| Jan 13, 2026 | 154.25 | 154.58 | 150.51 | 151.12 | 151.12 | -0.78% | 755,281 |
| Jan 12, 2026 | 151.01 | 154.15 | 149.00 | 152.31 | 152.31 | 1.78% | 2,043,346 |
| Jan 9, 2026 | 152.01 | 158.85 | 147.64 | 149.64 | 149.64 | 2.09% | 1,101,029 |
| Jan 8, 2026 | 144.47 | 147.24 | 142.55 | 146.57 | 146.57 | 1.86% | 1,301,014 |
| Jan 7, 2026 | 141.26 | 144.29 | 139.40 | 143.89 | 143.89 | 2.04% | 1,244,477 |
| Jan 6, 2026 | 139.67 | 141.94 | 136.57 | 141.01 | 141.01 | 2.31% | 1,195,476 |
| Jan 5, 2026 | 137.93 | 139.07 | 133.00 | 137.83 | 137.83 | 1.82% | 1,403,060 |
| Jan 2, 2026 | 127.32 | 135.91 | 127.32 | 135.36 | 135.36 | 7.70% | 1,039,503 |
| Dec 31, 2025 | 124.93 | 127.00 | 124.74 | 125.68 | 125.68 | 0.42% | 560,858 |
| Dec 30, 2025 | 127.33 | 128.40 | 124.97 | 125.15 | 125.15 | -1.60% | 1,049,878 |
| Dec 29, 2025 | 125.51 | 130.69 | 125.40 | 127.18 | 127.18 | -0.24% | 1,277,892 |
| Dec 24, 2025 | 127.94 | 128.72 | 126.85 | 127.48 | 127.48 | -0.35% | 251,883 |
| Dec 23, 2025 | 126.34 | 130.38 | 125.89 | 127.93 | 127.93 | 1.40% | 721,232 |
| Dec 22, 2025 | 127.00 | 130.38 | 125.00 | 126.16 | 126.16 | 1.56% | 731,165 |
| Dec 19, 2025 | 122.60 | 126.29 | 121.40 | 124.22 | 124.22 | 2.88% | 2,744,003 |
| Dec 18, 2025 | 118.67 | 121.89 | 118.41 | 120.74 | 120.74 | 3.17% | 912,323 |
| Dec 17, 2025 | 119.87 | 121.50 | 116.27 | 117.03 | 117.03 | -2.26% | 928,161 |
| Dec 16, 2025 | 122.28 | 123.39 | 119.30 | 119.73 | 119.73 | -3.13% | 1,243,046 |
| Dec 15, 2025 | 127.23 | 128.65 | 123.28 | 123.60 | 123.60 | -1.88% | 1,176,021 |
| Dec 12, 2025 | 131.76 | 131.94 | 122.50 | 125.97 | 125.97 | -4.43% | 2,365,053 |
| Dec 11, 2025 | 128.20 | 133.00 | 127.18 | 131.81 | 131.81 | 1.91% | 928,504 |
| Dec 10, 2025 | 128.79 | 129.43 | 123.33 | 129.34 | 129.34 | 0.02% | 1,041,214 |
| Dec 9, 2025 | 124.80 | 129.99 | 124.23 | 129.32 | 129.32 | 2.63% | 1,129,056 |
| Dec 8, 2025 | 126.41 | 128.27 | 125.30 | 126.01 | 126.01 | -0.17% | 672,256 |
| Dec 5, 2025 | 130.95 | 131.25 | 125.46 | 126.22 | 126.22 | -3.88% | 779,437 |
| Dec 4, 2025 | 125.51 | 131.83 | 124.80 | 131.31 | 131.31 | 5.20% | 1,276,722 |
| Dec 3, 2025 | 123.45 | 125.60 | 120.60 | 124.82 | 124.82 | 1.15% | 567,458 |
| Dec 2, 2025 | 123.47 | 126.43 | 122.58 | 123.40 | 123.40 | 0.71% | 1,113,733 |
| Dec 1, 2025 | 122.12 | 124.02 | 120.79 | 122.53 | 122.53 | -1.15% | 500,160 |
| Nov 28, 2025 | 124.50 | 124.92 | 123.01 | 123.95 | 123.71 | -0.62% | 1,059,432 |
| Nov 27, 2025 | 125.31 | 125.40 | 124.14 | 124.72 | 124.48 | -0.01% | 184,518 |
| Nov 26, 2025 | 125.40 | 125.83 | 123.62 | 124.73 | 124.49 | 1.26% | 807,176 |
| Nov 25, 2025 | 118.91 | 123.62 | 116.36 | 123.18 | 122.94 | 4.74% | 1,176,922 |
| Nov 24, 2025 | 112.50 | 117.76 | 111.90 | 117.61 | 117.38 | 5.06% | 1,991,027 |
| Nov 21, 2025 | 115.32 | 115.59 | 109.89 | 111.95 | 111.73 | -3.19% | 1,579,599 |
| Nov 20, 2025 | 122.82 | 126.26 | 115.22 | 115.64 | 115.42 | -4.63% | 1,239,766 |
| Nov 19, 2025 | 117.41 | 123.73 | 117.13 | 121.25 | 121.02 | 4.10% | 1,231,550 |
| Nov 18, 2025 | 114.12 | 117.78 | 114.03 | 116.48 | 116.25 | -0.13% | 1,050,273 |
| Nov 17, 2025 | 116.45 | 119.08 | 115.06 | 116.63 | 116.40 | -1.90% | 919,459 |
| Nov 14, 2025 | 116.28 | 121.11 | 115.24 | 118.89 | 118.66 | -1.38% | 1,215,115 |
| Nov 13, 2025 | 129.14 | 129.15 | 120.31 | 120.55 | 120.32 | -7.04% | 1,379,945 |
| Nov 12, 2025 | 131.19 | 131.74 | 127.02 | 129.68 | 129.43 | 0.06% | 806,984 |
| Nov 11, 2025 | 130.13 | 130.71 | 126.93 | 129.60 | 129.35 | -1.91% | 1,246,234 |
| Nov 10, 2025 | 135.07 | 135.88 | 131.35 | 132.13 | 131.87 | 2.09% | 1,446,002 |
| Nov 7, 2025 | 124.43 | 129.63 | 121.76 | 129.43 | 129.18 | 1.54% | 1,556,650 |
| Nov 6, 2025 | 133.64 | 134.00 | 126.35 | 127.47 | 127.22 | -5.19% | 1,427,285 |
| Nov 5, 2025 | 134.40 | 138.20 | 131.63 | 134.45 | 134.19 | -1.62% | 1,003,991 |
| Nov 4, 2025 | 137.00 | 139.00 | 134.78 | 136.66 | 136.40 | -3.60% | 953,446 |
| Nov 3, 2025 | 145.00 | 145.74 | 141.10 | 141.77 | 141.50 | -1.10% | 968,933 |
| Oct 31, 2025 | 148.12 | 148.95 | 141.30 | 143.34 | 143.06 | -2.15% | 1,194,627 |
| Oct 30, 2025 | 148.00 | 150.00 | 145.15 | 146.49 | 146.21 | -1.55% | 1,249,589 |
| Oct 29, 2025 | 144.80 | 152.85 | 144.71 | 148.80 | 148.51 | -0.12% | 1,367,387 |
| Oct 28, 2025 | 140.00 | 153.59 | 137.09 | 148.98 | 148.69 | 22.86% | 3,181,171 |
| Oct 27, 2025 | 122.83 | 124.27 | 118.01 | 121.26 | 121.03 | -1.73% | 894,512 |
| Oct 24, 2025 | 121.81 | 124.99 | 121.11 | 123.39 | 123.15 | 2.26% | 835,593 |
| Oct 23, 2025 | 117.91 | 121.78 | 116.85 | 120.66 | 120.43 | 3.26% | 988,286 |
| Oct 22, 2025 | 115.10 | 118.33 | 113.05 | 116.85 | 116.62 | 0.74% | 1,256,675 |
| Oct 21, 2025 | 117.03 | 117.40 | 113.08 | 115.99 | 115.77 | -3.77% | 1,001,092 |
| Oct 20, 2025 | 122.85 | 123.07 | 119.13 | 120.53 | 120.30 | -0.64% | 971,320 |
| Oct 17, 2025 | 123.00 | 125.82 | 119.54 | 121.31 | 121.08 | -5.26% | 1,372,982 |
| Oct 16, 2025 | 132.34 | 134.70 | 127.13 | 128.05 | 127.80 | -2.50% | 1,220,459 |
| Oct 15, 2025 | 135.00 | 137.30 | 126.89 | 131.33 | 131.08 | 0.29% | 1,571,677 |
| Oct 14, 2025 | 123.05 | 134.70 | 122.70 | 130.95 | 130.70 | 7.91% | 1,773,326 |