Skip to main content
Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
109.68
-4.56 (-3.99%)
At close: Mar 6, 2026, 4:00 PM EST
109.98
+0.30 (0.27%)
After-hours: Mar 6, 2026, 7:59 PM EST

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026111.40114.60108.66109.68109.68-3.99%3,882,032
Mar 5, 2026118.05119.23111.05114.24114.24-4.99%3,826,230
Mar 4, 2026119.51121.23114.81120.24120.242.08%2,846,041
Mar 3, 2026118.00119.53112.58117.79117.79-6.32%5,492,515
Mar 2, 2026118.84126.13116.87125.74125.746.20%4,305,011
Feb 27, 2026116.20119.17116.00118.40118.400.19%2,115,854
Feb 26, 2026118.39119.38114.57118.18118.18-1.29%3,628,749
Feb 25, 2026122.55124.30119.45119.72119.72-1.12%3,431,516
Feb 24, 2026118.74122.25115.40121.08121.081.96%3,468,149
Feb 23, 2026122.00122.74117.23118.75118.75-2.14%2,771,322
Feb 20, 2026118.89123.32117.90121.35121.351.95%4,784,602
Feb 19, 2026115.53119.78114.27119.03119.032.17%2,938,280
Feb 18, 2026114.50118.22113.70116.50116.503.15%2,693,816
Feb 17, 2026110.75114.29107.92112.94112.940.04%3,724,336
Feb 13, 2026113.25115.17109.80112.90112.90-3.00%5,975,218
Feb 12, 2026119.00120.53115.60116.39116.39-2.34%3,956,797
Feb 11, 2026121.58121.76115.00119.18119.180.92%3,330,560
Feb 10, 2026120.28120.98117.56118.09118.09-2.15%3,481,768
Feb 9, 2026114.27120.84114.22120.68120.686.20%3,616,592
Feb 6, 2026112.34114.07110.82113.63113.633.98%4,496,741
Feb 5, 2026111.00114.77109.00109.28109.28-4.82%5,926,970
Feb 4, 2026125.29125.60110.19114.82114.82-8.98%9,143,021
Feb 3, 2026125.53128.15122.55126.15126.154.94%5,320,433
Feb 2, 2026122.19126.11119.30120.21120.21-2.58%5,398,567
Jan 30, 2026128.50130.23121.54123.39123.39-7.69%7,236,792
Jan 29, 2026135.24135.24126.00133.67133.67-0.31%7,212,379
Jan 28, 2026128.01134.13126.56134.09134.096.45%6,208,112
Jan 27, 2026122.13127.14120.40125.97125.973.88%4,366,973
Jan 26, 2026126.88128.40120.29121.26121.26-2.24%4,825,709
Jan 23, 2026122.91124.11120.61124.04124.041.78%3,401,473
Jan 22, 2026124.73126.47120.51121.87121.87-0.38%4,021,619
Jan 21, 2026119.65122.42117.15122.33122.335.64%5,503,282
Jan 20, 2026115.27118.29114.52115.80115.80-0.55%4,188,744
Jan 16, 2026114.57118.54113.30116.44116.443.19%5,628,679
Jan 15, 2026111.05114.39109.80112.84112.841.85%3,812,998
Jan 14, 2026108.96111.86106.87110.79110.791.72%3,400,914
Jan 13, 2026111.11111.47108.38108.92108.92-0.79%3,802,876
Jan 12, 2026108.50111.12107.08109.79109.792.07%3,813,999
Jan 9, 2026109.58114.45106.12107.56107.561.70%6,850,001
Jan 8, 2026104.47106.22102.83105.76105.761.75%4,966,561
Jan 7, 2026102.30104.15101.00103.94103.941.81%3,965,537
Jan 6, 2026101.15102.8199.16102.09102.091.92%3,797,914
Jan 5, 2026100.17100.8996.43100.17100.171.63%4,887,163
Jan 2, 202693.0099.0892.8298.5698.567.73%4,768,223
Dec 31, 202591.1392.7090.8991.4991.490.13%1,598,154
Dec 30, 202593.3093.6491.2391.3791.37-1.58%2,140,704
Dec 29, 202591.6795.6791.6192.8492.84-2,005,456
Dec 26, 202593.9294.3092.5092.8492.84-0.54%1,322,931
Dec 24, 202593.0894.2892.6593.3493.34-0.07%1,151,162
Dec 23, 202591.7195.1091.7193.4193.411.85%2,167,277
Dec 22, 202591.9994.8890.9291.7191.711.91%3,302,609
Dec 19, 202588.2691.6887.9489.9989.992.75%6,289,361
Dec 18, 202586.4688.4586.1387.5887.583.22%2,785,827
Dec 17, 202588.2188.2484.2984.8584.85-2.53%3,535,365
Dec 16, 202588.9689.9486.7487.0587.05-3.04%3,986,422
Dec 15, 202592.4293.4989.4489.7889.78-1.87%3,856,830
Dec 12, 202595.1595.9888.7991.4991.49-4.44%5,592,264
Dec 11, 202593.1996.5792.2695.7495.742.11%3,263,136
Dec 10, 202593.0293.8489.0193.7693.760.43%3,792,473
Dec 9, 202590.0093.8889.7693.3693.362.71%3,192,823
Dec 8, 202591.6692.6990.6690.9090.90-0.41%2,608,272
Dec 5, 202595.0095.0090.6691.2791.27-3.00%4,654,509
Dec 4, 202589.2894.5389.2894.0994.095.19%4,184,952
Dec 3, 202588.1090.0486.4089.4589.451.38%1,890,604
Dec 2, 202588.1090.3987.6288.2388.230.80%2,540,308
Dec 1, 202587.1488.6986.3887.5387.53-1.11%2,507,810
Nov 28, 202589.0089.3188.0388.5188.34-0.34%1,747,849
Nov 26, 202588.8189.6687.7088.8188.641.67%2,924,823
Nov 25, 202584.0087.6782.4387.3587.184.81%5,827,190
Nov 24, 202579.6983.4879.1683.3483.184.91%3,923,117
Nov 21, 202581.8082.0077.7079.4479.29-3.10%7,149,955
Nov 20, 202587.5589.8781.7181.9881.82-4.94%6,292,871
Nov 19, 202584.2088.0683.6086.2486.073.53%6,242,184
Nov 18, 202581.8284.2781.3083.3083.140.33%5,055,826
Nov 17, 202583.8384.9281.8883.0382.87-2.04%3,938,432
Nov 14, 202583.3886.3682.2084.7684.60-1.42%4,893,256
Nov 13, 202591.8792.2885.6985.9885.81-7.12%4,771,874
Nov 12, 202593.0394.0290.7292.5792.390.05%2,737,012
Nov 11, 202592.9493.4390.5992.5292.34-1.83%3,301,003
Nov 10, 202596.2496.9693.5094.2494.062.15%4,873,382
Nov 7, 202588.2092.5386.4192.2692.082.24%6,592,308
Nov 6, 202594.3594.6789.4290.2490.06-5.25%7,109,454
Nov 5, 202595.0097.9093.0095.2495.06-1.76%4,928,508
Nov 4, 202597.3298.7195.5596.9596.76-3.87%5,005,731
Nov 3, 2025103.28103.65100.37100.85100.65-1.33%4,805,314
Oct 31, 2025105.97106.74100.75102.21102.01-2.40%5,691,033
Oct 30, 2025105.82107.20103.67104.72104.52-1.83%4,575,195
Oct 29, 2025104.16109.66104.11106.67106.46-0.22%8,371,126
Oct 28, 2025100.53110.1698.00106.91106.7023.42%24,708,035
Oct 27, 202587.6088.9884.2986.6286.45-1.71%4,116,063
Oct 24, 202587.0089.1986.2788.1387.962.12%4,036,724
Oct 23, 202584.7887.0883.5986.3086.133.30%4,536,298
Oct 22, 202582.2984.6480.7583.5483.380.93%5,320,065
Oct 21, 202584.3084.3280.5382.7782.61-3.64%5,869,531
Oct 20, 202587.6587.7084.7985.9085.73-0.80%3,758,507
Oct 17, 202587.7989.5385.0086.5986.42-4.98%6,135,082
Oct 16, 202594.2595.9790.4091.1390.95-2.49%4,921,401
Oct 15, 202596.0097.7990.2893.4693.280.29%6,175,147
Oct 14, 202589.7095.9887.2893.1993.011.13%7,770,522
Oct 13, 202590.0094.3689.7392.1591.976.35%6,821,206