Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
91.27
-2.82 (-3.00%)
At close: Dec 5, 2025, 4:00 PM EST
91.66
+0.39 (0.43%)
After-hours: Dec 5, 2025, 7:58 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.00 | 95.00 | 90.66 | 91.27 | 91.27 | -3.00% | 3,231,316 |
| Dec 4, 2025 | 89.28 | 94.53 | 89.28 | 94.09 | 94.09 | 5.19% | 4,121,418 |
| Dec 3, 2025 | 88.10 | 90.04 | 86.40 | 89.45 | 89.45 | 1.38% | 1,877,678 |
| Dec 2, 2025 | 88.10 | 90.39 | 87.62 | 88.23 | 88.23 | 0.80% | 2,307,561 |
| Dec 1, 2025 | 87.14 | 88.69 | 86.38 | 87.53 | 87.53 | -1.11% | 2,272,585 |
| Nov 28, 2025 | 89.00 | 89.31 | 88.03 | 88.51 | 88.34 | -0.34% | 1,747,849 |
| Nov 26, 2025 | 88.81 | 89.66 | 87.70 | 88.81 | 88.64 | 1.67% | 2,924,823 |
| Nov 25, 2025 | 84.00 | 87.67 | 82.43 | 87.35 | 87.18 | 4.81% | 5,827,190 |
| Nov 24, 2025 | 79.69 | 83.48 | 79.16 | 83.34 | 83.18 | 4.91% | 3,923,117 |
| Nov 21, 2025 | 81.80 | 82.00 | 77.70 | 79.44 | 79.29 | -3.10% | 7,149,955 |
| Nov 20, 2025 | 87.55 | 89.87 | 81.71 | 81.98 | 81.82 | -4.94% | 6,292,871 |
| Nov 19, 2025 | 84.20 | 88.06 | 83.60 | 86.24 | 86.07 | 3.53% | 6,242,184 |
| Nov 18, 2025 | 81.82 | 84.27 | 81.30 | 83.30 | 83.14 | 0.33% | 5,055,826 |
| Nov 17, 2025 | 83.83 | 84.92 | 81.88 | 83.03 | 82.87 | -2.04% | 3,938,432 |
| Nov 14, 2025 | 83.38 | 86.36 | 82.20 | 84.76 | 84.60 | -1.42% | 4,893,256 |
| Nov 13, 2025 | 91.87 | 92.28 | 85.69 | 85.98 | 85.81 | -7.12% | 4,771,874 |
| Nov 12, 2025 | 93.03 | 94.02 | 90.72 | 92.57 | 92.39 | 0.05% | 2,737,012 |
| Nov 11, 2025 | 92.94 | 93.43 | 90.59 | 92.52 | 92.34 | -1.83% | 3,301,003 |
| Nov 10, 2025 | 96.24 | 96.96 | 93.50 | 94.24 | 94.06 | 2.15% | 4,873,382 |
| Nov 7, 2025 | 88.20 | 92.53 | 86.41 | 92.26 | 92.08 | 2.24% | 6,592,308 |
| Nov 6, 2025 | 94.35 | 94.67 | 89.42 | 90.24 | 90.06 | -5.25% | 7,109,454 |
| Nov 5, 2025 | 95.00 | 97.90 | 93.00 | 95.24 | 95.06 | -1.76% | 4,928,508 |
| Nov 4, 2025 | 97.32 | 98.71 | 95.55 | 96.95 | 96.76 | -3.87% | 5,005,731 |
| Nov 3, 2025 | 103.28 | 103.65 | 100.37 | 100.85 | 100.65 | -1.33% | 4,805,314 |
| Oct 31, 2025 | 105.97 | 106.74 | 100.75 | 102.21 | 102.01 | -2.40% | 5,691,033 |
| Oct 30, 2025 | 105.82 | 107.20 | 103.67 | 104.72 | 104.52 | -1.83% | 4,575,195 |
| Oct 29, 2025 | 104.16 | 109.66 | 104.11 | 106.67 | 106.46 | -0.22% | 8,371,126 |
| Oct 28, 2025 | 100.53 | 110.16 | 98.00 | 106.91 | 106.70 | 23.42% | 24,708,035 |
| Oct 27, 2025 | 87.60 | 88.98 | 84.29 | 86.62 | 86.45 | -1.71% | 4,116,063 |
| Oct 24, 2025 | 87.00 | 89.19 | 86.27 | 88.13 | 87.96 | 2.12% | 4,036,724 |
| Oct 23, 2025 | 84.78 | 87.08 | 83.59 | 86.30 | 86.13 | 3.30% | 4,536,298 |
| Oct 22, 2025 | 82.29 | 84.64 | 80.75 | 83.54 | 83.38 | 0.93% | 5,320,065 |
| Oct 21, 2025 | 84.30 | 84.32 | 80.53 | 82.77 | 82.61 | -3.64% | 5,869,531 |
| Oct 20, 2025 | 87.65 | 87.70 | 84.79 | 85.90 | 85.73 | -0.80% | 3,758,507 |
| Oct 17, 2025 | 87.79 | 89.53 | 85.00 | 86.59 | 86.42 | -4.98% | 6,135,082 |
| Oct 16, 2025 | 94.25 | 95.97 | 90.40 | 91.13 | 90.95 | -2.49% | 4,921,401 |
| Oct 15, 2025 | 96.00 | 97.79 | 90.28 | 93.46 | 93.28 | 0.29% | 6,175,147 |
| Oct 14, 2025 | 89.70 | 95.98 | 87.28 | 93.19 | 93.01 | 1.13% | 7,770,522 |
| Oct 13, 2025 | 90.00 | 94.36 | 89.73 | 92.15 | 91.97 | 6.35% | 6,821,206 |
| Oct 10, 2025 | 87.41 | 91.58 | 86.35 | 86.65 | 86.48 | -0.09% | 7,190,302 |
| Oct 9, 2025 | 87.15 | 87.87 | 85.77 | 86.73 | 86.56 | 0.60% | 3,920,442 |
| Oct 8, 2025 | 87.17 | 88.48 | 85.14 | 86.21 | 86.04 | -0.28% | 3,552,172 |
| Oct 7, 2025 | 86.17 | 89.03 | 84.52 | 86.45 | 86.28 | 1.34% | 4,003,213 |
| Oct 6, 2025 | 86.38 | 88.65 | 85.15 | 85.31 | 85.14 | 1.35% | 6,015,722 |
| Oct 3, 2025 | 84.60 | 86.00 | 83.53 | 84.17 | 84.01 | -0.04% | 3,528,536 |
| Oct 2, 2025 | 84.29 | 85.76 | 82.72 | 84.20 | 84.04 | 0.85% | 3,300,675 |
| Oct 1, 2025 | 83.09 | 84.41 | 82.39 | 83.49 | 83.33 | -0.44% | 3,961,523 |
| Sep 30, 2025 | 83.65 | 84.60 | 82.53 | 83.86 | 83.70 | -0.71% | 4,494,121 |
| Sep 29, 2025 | 87.23 | 87.67 | 83.93 | 84.46 | 84.30 | -1.31% | 3,541,891 |
| Sep 26, 2025 | 85.66 | 88.00 | 84.78 | 85.58 | 85.41 | -0.09% | 3,414,201 |
| Sep 25, 2025 | 80.40 | 86.46 | 79.30 | 85.66 | 85.49 | 3.09% | 6,950,674 |
| Sep 24, 2025 | 87.78 | 89.13 | 82.95 | 83.09 | 82.93 | -4.37% | 6,363,620 |
| Sep 23, 2025 | 86.71 | 88.45 | 85.13 | 86.89 | 86.72 | 0.67% | 4,657,449 |
| Sep 22, 2025 | 86.80 | 87.15 | 82.95 | 86.31 | 86.14 | 0.15% | 6,029,859 |
| Sep 19, 2025 | 83.00 | 86.84 | 82.40 | 86.18 | 86.01 | 4.32% | 7,982,567 |
| Sep 18, 2025 | 82.70 | 83.30 | 81.34 | 82.61 | 82.45 | 0.98% | 4,374,391 |
| Sep 17, 2025 | 81.85 | 82.34 | 80.31 | 81.81 | 81.65 | 1.97% | 3,893,570 |
| Sep 16, 2025 | 86.33 | 86.33 | 79.71 | 80.23 | 80.07 | -7.06% | 7,893,270 |
| Sep 15, 2025 | 78.48 | 86.37 | 78.22 | 86.32 | 86.15 | 10.51% | 10,202,854 |
| Sep 12, 2025 | 79.48 | 79.75 | 77.53 | 78.11 | 77.96 | -2.23% | 3,651,142 |
| Sep 11, 2025 | 79.40 | 81.39 | 78.69 | 79.89 | 79.73 | 0.53% | 3,701,169 |
| Sep 10, 2025 | 78.17 | 81.58 | 77.99 | 79.47 | 79.32 | 2.69% | 4,657,137 |
| Sep 9, 2025 | 77.96 | 79.54 | 77.01 | 77.39 | 77.24 | 0.19% | 3,714,552 |
| Sep 8, 2025 | 76.76 | 77.47 | 74.99 | 77.24 | 77.09 | 1.83% | 2,469,521 |
| Sep 5, 2025 | 77.03 | 77.79 | 74.63 | 75.85 | 75.70 | -0.60% | 2,481,182 |
| Sep 4, 2025 | 76.93 | 77.96 | 75.73 | 76.31 | 76.16 | -1.11% | 2,194,858 |
| Sep 3, 2025 | 76.00 | 77.67 | 75.42 | 77.17 | 77.02 | 2.32% | 3,618,284 |
| Sep 2, 2025 | 74.41 | 75.69 | 73.20 | 75.42 | 75.27 | -2.55% | 4,950,744 |
| Aug 29, 2025 | 80.99 | 83.02 | 76.27 | 77.39 | 77.24 | -1.58% | 6,985,339 |
| Aug 28, 2025 | 75.53 | 79.42 | 75.47 | 78.63 | 78.48 | 4.45% | 3,989,881 |
| Aug 27, 2025 | 76.45 | 76.45 | 75.09 | 75.28 | 75.13 | -1.61% | 1,862,229 |
| Aug 26, 2025 | 74.83 | 77.32 | 74.65 | 76.51 | 76.36 | 2.05% | 2,837,045 |
| Aug 25, 2025 | 75.16 | 75.96 | 74.45 | 74.97 | 74.82 | 0.08% | 2,861,873 |
| Aug 22, 2025 | 73.64 | 75.58 | 72.75 | 74.91 | 74.76 | 4.87% | 4,584,034 |
| Aug 21, 2025 | 70.79 | 71.52 | 70.47 | 71.43 | 71.29 | 1.36% | 3,032,884 |
| Aug 20, 2025 | 72.66 | 73.09 | 68.96 | 70.47 | 70.33 | -4.54% | 8,106,269 |
| Aug 19, 2025 | 76.48 | 76.82 | 73.29 | 73.82 | 73.68 | -3.91% | 4,162,402 |
| Aug 18, 2025 | 75.42 | 76.95 | 74.80 | 76.82 | 76.67 | 1.61% | 2,658,836 |
| Aug 15, 2025 | 75.30 | 75.61 | 73.36 | 75.60 | 75.45 | 0.07% | 2,663,128 |
| Aug 14, 2025 | 75.50 | 77.15 | 75.18 | 75.55 | 75.40 | -0.07% | 3,002,769 |
| Aug 13, 2025 | 78.49 | 78.96 | 73.60 | 75.60 | 75.45 | -3.61% | 5,341,306 |
| Aug 12, 2025 | 77.66 | 78.87 | 76.96 | 78.43 | 78.28 | 0.98% | 3,088,359 |
| Aug 11, 2025 | 76.51 | 78.19 | 74.74 | 77.67 | 77.52 | 0.98% | 3,296,204 |
| Aug 8, 2025 | 76.75 | 78.71 | 76.70 | 76.92 | 76.77 | 0.72% | 3,768,997 |
| Aug 7, 2025 | 76.88 | 76.88 | 75.13 | 76.37 | 76.22 | -0.24% | 3,331,952 |
| Aug 6, 2025 | 75.44 | 77.56 | 74.84 | 76.55 | 76.40 | 2.63% | 4,451,907 |
| Aug 5, 2025 | 75.60 | 76.57 | 73.68 | 74.59 | 74.45 | -0.89% | 4,324,913 |
| Aug 4, 2025 | 73.51 | 75.38 | 73.00 | 75.26 | 75.11 | 3.19% | 3,438,221 |
| Aug 1, 2025 | 72.91 | 73.63 | 70.82 | 72.93 | 72.79 | -2.67% | 6,061,785 |
| Jul 31, 2025 | 79.95 | 80.06 | 73.86 | 74.93 | 74.78 | -3.63% | 7,921,529 |
| Jul 30, 2025 | 77.81 | 79.05 | 76.80 | 77.75 | 77.60 | -1.19% | 4,376,883 |
| Jul 29, 2025 | 79.17 | 80.32 | 78.18 | 78.69 | 78.54 | -0.57% | 3,714,273 |
| Jul 28, 2025 | 79.88 | 79.90 | 77.90 | 79.14 | 78.99 | -0.58% | 3,534,894 |
| Jul 25, 2025 | 79.53 | 79.92 | 77.71 | 79.60 | 79.45 | -0.40% | 3,508,713 |
| Jul 24, 2025 | 79.15 | 80.06 | 78.87 | 79.92 | 79.76 | 0.97% | 3,695,683 |
| Jul 23, 2025 | 77.50 | 79.90 | 77.44 | 79.15 | 79.00 | 1.60% | 4,908,987 |
| Jul 22, 2025 | 76.60 | 78.36 | 75.45 | 77.90 | 77.75 | 1.06% | 5,325,720 |
| Jul 21, 2025 | 79.29 | 79.35 | 76.21 | 77.08 | 76.93 | -2.39% | 5,126,437 |
| Jul 18, 2025 | 78.53 | 80.05 | 77.38 | 78.97 | 78.82 | 1.36% | 4,633,373 |
| Jul 17, 2025 | 76.00 | 78.51 | 75.41 | 77.91 | 77.76 | 2.26% | 5,384,806 |