Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 126.22
-5.09 (-3.88%)
At close: Dec 5, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 122.74 | 128.08 | 121.00 | 121.35 | 121.12 | -0.28% | 1,429,560 |
| Oct 9, 2025 | 121.73 | 122.73 | 120.29 | 121.69 | 121.45 | 1.13% | 1,182,515 |
| Oct 8, 2025 | 121.88 | 123.31 | 118.81 | 120.33 | 120.10 | -0.33% | 1,012,821 |
| Oct 7, 2025 | 120.33 | 124.12 | 117.89 | 120.73 | 120.50 | 1.44% | 1,273,616 |
| Oct 6, 2025 | 120.50 | 123.75 | 118.80 | 119.02 | 118.79 | 1.29% | 1,170,448 |
| Oct 3, 2025 | 118.21 | 119.98 | 116.61 | 117.50 | 117.27 | -0.03% | 1,123,384 |
| Oct 2, 2025 | 117.57 | 119.64 | 115.58 | 117.54 | 117.31 | 0.97% | 634,609 |
| Oct 1, 2025 | 115.21 | 117.65 | 114.80 | 116.41 | 116.18 | -0.33% | 730,580 |
| Sep 30, 2025 | 116.67 | 117.68 | 114.83 | 116.80 | 116.57 | -0.67% | 1,104,880 |
| Sep 29, 2025 | 121.34 | 121.78 | 116.87 | 117.59 | 117.36 | -1.37% | 947,517 |
| Sep 26, 2025 | 119.44 | 122.58 | 118.30 | 119.22 | 118.99 | -0.18% | 1,015,549 |
| Sep 25, 2025 | 111.83 | 120.53 | 110.35 | 119.44 | 119.21 | 3.47% | 1,575,289 |
| Sep 24, 2025 | 121.64 | 123.50 | 115.32 | 115.44 | 115.22 | -4.00% | 1,648,442 |
| Sep 23, 2025 | 119.57 | 122.27 | 117.98 | 120.25 | 120.02 | 0.86% | 1,625,644 |
| Sep 22, 2025 | 120.00 | 120.00 | 114.56 | 119.23 | 119.00 | -0.10% | 1,693,729 |
| Sep 19, 2025 | 115.72 | 119.35 | 113.88 | 119.35 | 119.12 | 4.74% | 3,878,423 |
| Sep 18, 2025 | 114.02 | 114.90 | 112.36 | 113.95 | 113.73 | 1.10% | 937,093 |
| Sep 17, 2025 | 111.67 | 113.30 | 110.57 | 112.71 | 112.49 | 2.15% | 1,056,757 |
| Sep 16, 2025 | 118.30 | 118.45 | 109.66 | 110.34 | 110.13 | -7.18% | 2,053,957 |
| Sep 15, 2025 | 108.65 | 119.00 | 108.25 | 118.87 | 118.64 | 9.92% | 1,591,923 |
| Sep 12, 2025 | 109.56 | 110.49 | 107.35 | 108.14 | 107.93 | -2.16% | 922,577 |
| Sep 11, 2025 | 110.28 | 112.58 | 109.22 | 110.53 | 110.32 | 0.28% | 986,845 |
| Sep 10, 2025 | 108.07 | 112.86 | 108.07 | 110.22 | 110.01 | 2.78% | 1,456,084 |
| Sep 9, 2025 | 107.93 | 109.81 | 106.53 | 107.24 | 107.03 | 0.54% | 1,412,864 |
| Sep 8, 2025 | 106.16 | 106.85 | 103.67 | 106.66 | 106.45 | 1.46% | 930,881 |
| Sep 5, 2025 | 106.54 | 107.25 | 103.08 | 105.13 | 104.93 | -0.37% | 1,142,016 |
| Sep 4, 2025 | 106.63 | 107.69 | 104.82 | 105.52 | 105.32 | -0.91% | 869,558 |
| Sep 3, 2025 | 105.35 | 107.10 | 104.07 | 106.49 | 106.28 | 2.44% | 974,774 |
| Sep 2, 2025 | 103.35 | 104.32 | 101.31 | 103.95 | 103.75 | -2.16% | 1,283,569 |
| Aug 29, 2025 | 111.70 | 114.25 | 104.77 | 106.24 | 106.03 | -1.76% | 2,236,983 |
| Aug 28, 2025 | 103.99 | 109.16 | 103.99 | 108.14 | 107.93 | 4.18% | 1,268,273 |
| Aug 27, 2025 | 105.85 | 105.85 | 103.78 | 103.80 | 103.60 | -1.92% | 805,593 |
| Aug 26, 2025 | 103.56 | 106.94 | 103.40 | 105.83 | 105.63 | 1.82% | 1,675,954 |
| Aug 25, 2025 | 103.95 | 105.05 | 103.01 | 103.94 | 103.74 | 0.32% | 963,717 |
| Aug 22, 2025 | 102.05 | 104.51 | 101.28 | 103.61 | 103.41 | 4.36% | 1,450,880 |
| Aug 21, 2025 | 98.50 | 99.40 | 97.92 | 99.28 | 99.09 | 1.55% | 847,094 |
| Aug 20, 2025 | 100.50 | 100.71 | 95.60 | 97.76 | 97.57 | -4.50% | 1,531,598 |
| Aug 19, 2025 | 106.10 | 106.22 | 101.69 | 102.37 | 102.17 | -3.52% | 1,272,441 |
| Aug 18, 2025 | 104.12 | 106.24 | 103.29 | 106.11 | 105.90 | 1.60% | 955,391 |
| Aug 15, 2025 | 103.80 | 104.45 | 101.23 | 104.44 | 104.24 | 0.01% | 921,900 |
| Aug 14, 2025 | 104.44 | 106.43 | 103.87 | 104.43 | 104.23 | 0.34% | 1,167,306 |
| Aug 13, 2025 | 107.75 | 108.72 | 101.31 | 104.08 | 103.88 | -3.67% | 1,725,237 |
| Aug 12, 2025 | 106.70 | 108.50 | 106.14 | 108.04 | 107.83 | 0.92% | 1,130,154 |
| Aug 11, 2025 | 105.27 | 107.71 | 103.00 | 107.05 | 106.84 | 0.99% | 906,966 |
| Aug 8, 2025 | 105.50 | 108.24 | 105.32 | 106.00 | 105.79 | 0.94% | 1,567,456 |
| Aug 7, 2025 | 105.51 | 105.55 | 103.28 | 105.01 | 104.81 | -0.22% | 1,067,324 |
| Aug 6, 2025 | 103.69 | 106.50 | 102.77 | 105.24 | 105.04 | 2.39% | 1,347,795 |
| Aug 5, 2025 | 104.00 | 105.50 | 101.64 | 102.78 | 102.58 | 2.14% | 1,655,085 |
| Aug 1, 2025 | 100.27 | 101.47 | 97.68 | 100.63 | 100.44 | -3.27% | 1,792,393 |
| Jul 31, 2025 | 110.77 | 110.85 | 102.21 | 104.03 | 103.83 | -3.27% | 3,232,649 |
| Jul 30, 2025 | 107.48 | 109.16 | 106.15 | 107.55 | 107.34 | -0.83% | 1,273,761 |
| Jul 29, 2025 | 110.12 | 110.42 | 107.70 | 108.45 | 108.24 | -0.23% | 1,235,978 |
| Jul 28, 2025 | 109.10 | 109.45 | 107.00 | 108.70 | 108.49 | -0.37% | 809,617 |
| Jul 25, 2025 | 108.94 | 109.54 | 106.47 | 109.10 | 108.89 | 0.07% | 984,349 |
| Jul 24, 2025 | 107.86 | 109.18 | 107.44 | 109.02 | 108.81 | 1.33% | 1,029,769 |
| Jul 23, 2025 | 106.27 | 108.82 | 105.74 | 107.59 | 107.38 | 1.50% | 1,185,519 |
| Jul 22, 2025 | 104.73 | 106.64 | 103.18 | 106.00 | 105.79 | 0.45% | 1,531,372 |
| Jul 21, 2025 | 108.42 | 108.76 | 104.36 | 105.52 | 105.32 | -2.60% | 1,247,420 |
| Jul 18, 2025 | 107.10 | 109.84 | 106.08 | 108.34 | 108.13 | 1.14% | 1,193,919 |
| Jul 17, 2025 | 104.57 | 107.90 | 103.90 | 107.12 | 106.91 | 2.75% | 1,370,838 |
| Jul 16, 2025 | 104.48 | 105.38 | 102.02 | 104.25 | 104.05 | 0.25% | 1,003,376 |