Skip to main content
Cameco Corporation (TSX:CCO)
Canada flag Canada · Delayed Price · Currency is CAD
159.19
-8.71 (-5.19%)
Apr 28, 2026, 4:00 PM EST

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.32166.50157.94159.19159.19-5.19%943,995
Apr 27, 2026165.20169.52163.96167.90167.900.53%581,188
Apr 24, 2026171.62171.81166.69167.02167.02-1.45%657,460
Apr 23, 2026176.54179.25166.95169.47169.47-1.97%835,492
Apr 22, 2026162.71173.05161.75172.88172.888.44%1,193,887
Apr 21, 2026169.09169.75159.22159.43159.43-5.50%1,127,542
Apr 20, 2026164.69168.76161.15168.71168.712.10%720,036
Apr 17, 2026166.69168.80160.90165.24165.240.17%1,083,560
Apr 16, 2026166.62168.28163.95164.96164.960.73%1,004,223
Apr 15, 2026160.36166.71158.60163.76163.762.43%931,000
Apr 14, 2026163.96163.96157.92159.87159.87-0.58%948,787
Apr 13, 2026159.45160.96157.20160.80160.800.04%746,538
Apr 10, 2026161.57164.50160.35160.73160.730.70%606,358
Apr 9, 2026159.51161.20155.84159.62159.62-0.56%824,272
Apr 8, 2026161.50165.86159.33160.52160.524.87%1,212,672
Apr 7, 2026153.00154.50150.04153.07153.07-0.44%635,821
Apr 6, 2026155.96158.98152.26153.75153.75-1.76%499,403
Apr 2, 2026148.36156.98147.75156.50156.501.35%668,161
Apr 1, 2026154.52159.11154.00154.42154.422.08%708,003
Mar 31, 2026146.00152.13145.26151.28151.285.68%1,060,759
Mar 30, 2026144.87147.86141.12143.15143.15-0.80%603,690
Mar 27, 2026141.94146.63140.61144.31144.31-0.47%637,297
Mar 26, 2026148.57150.20144.50144.99144.99-3.73%562,672
Mar 25, 2026153.00154.47150.19150.61150.611.34%581,021
Mar 24, 2026143.44149.06141.90148.62148.622.50%524,333
Mar 23, 2026139.64146.34139.64145.00145.003.47%770,337
Mar 20, 2026146.42146.42137.41140.14140.14-4.28%3,229,001
Mar 19, 2026144.00147.25139.79146.41146.41-2.54%871,007
Mar 18, 2026152.07152.52149.20150.23150.23-1.65%685,884
Mar 17, 2026150.01156.10150.01152.75152.751.23%699,028
Mar 16, 2026149.06152.94147.42150.89150.891.82%973,518
Mar 13, 2026157.50159.37143.72148.19148.19-5.70%1,448,467
Mar 12, 2026158.75159.16151.05157.15157.150.26%1,213,238
Mar 11, 2026162.00163.05155.42156.74156.74-3.91%1,185,962
Mar 10, 2026157.85165.96157.75163.11163.113.40%1,039,801
Mar 9, 2026145.00158.10144.00157.75157.755.86%1,254,254
Mar 6, 2026152.33156.13147.63149.02149.02-4.58%1,241,666
Mar 5, 2026160.00162.75152.27156.18156.18-4.78%1,093,553
Mar 4, 2026162.93165.50157.21164.02164.021.86%1,005,596
Mar 3, 2026161.50163.32154.71161.02161.02-6.33%1,444,769
Mar 2, 2026162.99172.25160.01171.91171.916.52%1,095,229
Feb 27, 2026159.23162.40158.25161.38161.38-0.16%1,173,313
Feb 26, 2026162.67163.50157.17161.64161.64-1.30%1,046,483
Feb 25, 2026168.16170.01163.43163.77163.77-1.29%705,581
Feb 24, 2026163.07167.41158.65165.91165.912.03%731,193
Feb 23, 2026167.43167.58160.71162.61162.61-1.96%575,127
Feb 20, 2026163.34168.60161.49165.86165.861.69%910,722
Feb 19, 2026157.93163.87156.70163.11163.112.25%818,672
Feb 18, 2026156.72161.50155.70159.52159.523.54%883,683
Feb 17, 2026150.96155.74147.60154.06154.060.08%905,725
Feb 13, 2026155.00156.80149.50153.94153.94-2.83%1,121,409
Feb 12, 2026161.69163.71157.61158.43158.43-2.02%966,892
Feb 11, 2026163.59165.25156.76161.70161.701.03%1,005,826
Feb 10, 2026163.51163.51159.34160.05160.05-2.16%925,572
Feb 9, 2026155.39163.87155.03163.59163.595.42%911,735
Feb 6, 2026152.99155.62151.19155.18155.183.70%1,074,728
Feb 5, 2026151.98156.50149.30149.65149.65-4.57%1,368,621
Feb 4, 2026171.73171.74150.70156.82156.82-8.81%1,657,497
Feb 3, 2026171.65174.72167.50171.98171.984.67%1,301,502
Feb 2, 2026165.68172.00163.22164.31164.31-2.43%1,124,721
Jan 30, 2026173.21176.00165.55168.41168.41-6.56%2,323,292
Jan 29, 2026182.72182.72170.72180.24180.24-0.78%1,639,700
Jan 28, 2026173.43181.86171.28181.66181.666.23%1,505,029
Jan 27, 2026166.36172.98164.62171.00171.002.84%945,522
Jan 26, 2026172.63175.90165.02166.28166.28-2.12%1,078,189
Jan 23, 2026169.72170.60166.01169.89169.891.20%938,405
Jan 22, 2026172.45174.25166.43167.87167.87-0.80%935,964
Jan 21, 2026165.00169.36161.61169.23169.235.55%1,517,366
Jan 20, 2026160.04163.44158.49160.33160.33-1.75%1,116,112
Jan 19, 2026160.29164.22159.00163.18163.180.69%306,153
Jan 16, 2026158.19164.68157.86162.06162.063.32%1,475,203
Jan 15, 2026154.38158.80152.95156.85156.851.98%638,245
Jan 14, 2026151.03155.19148.75153.81153.811.78%857,599
Jan 13, 2026154.25154.58150.51151.12151.12-0.78%755,281
Jan 12, 2026151.01154.15149.00152.31152.311.78%2,043,346
Jan 9, 2026152.01158.85147.64149.64149.642.09%1,101,029
Jan 8, 2026144.47147.24142.55146.57146.571.86%1,301,014
Jan 7, 2026141.26144.29139.40143.89143.892.04%1,244,477
Jan 6, 2026139.67141.94136.57141.01141.012.31%1,195,476
Jan 5, 2026137.93139.07133.00137.83137.831.82%1,403,060
Jan 2, 2026127.32135.91127.32135.36135.367.70%1,039,503
Dec 31, 2025124.93127.00124.74125.68125.680.42%560,858
Dec 30, 2025127.33128.40124.97125.15125.15-1.60%1,049,878
Dec 29, 2025125.51130.69125.40127.18127.18-0.24%1,277,892
Dec 24, 2025127.94128.72126.85127.48127.48-0.35%251,883
Dec 23, 2025126.34130.38125.89127.93127.931.40%721,232
Dec 22, 2025127.00130.38125.00126.16126.161.56%731,165
Dec 19, 2025122.60126.29121.40124.22124.222.88%2,744,003
Dec 18, 2025118.67121.89118.41120.74120.743.17%912,323
Dec 17, 2025119.87121.50116.27117.03117.03-2.26%928,161
Dec 16, 2025122.28123.39119.30119.73119.73-3.13%1,243,046
Dec 15, 2025127.23128.65123.28123.60123.60-1.88%1,176,021
Dec 12, 2025131.76131.94122.50125.97125.97-4.43%2,365,053
Dec 11, 2025128.20133.00127.18131.81131.811.91%928,504
Dec 10, 2025128.79129.43123.33129.34129.340.02%1,041,214
Dec 9, 2025124.80129.99124.23129.32129.322.63%1,129,056
Dec 8, 2025126.41128.27125.30126.01126.01-0.17%672,256
Dec 5, 2025130.95131.25125.46126.22126.22-3.88%779,437
Dec 4, 2025125.51131.83124.80131.31131.315.20%1,276,722
Dec 3, 2025123.45125.60120.60124.82124.821.15%567,458