Skip to main content
Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
104.49
+0.91 (0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
104.39
-0.10 (-0.10%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026102.52106.63101.70104.49104.490.88%2,314,122
Jun 25, 2026106.93108.12102.17103.58103.58-2.87%2,964,596
Jun 24, 2026107.58108.56104.51106.64106.64-2.07%2,783,111
Jun 23, 2026103.79111.49103.62108.89108.891.70%3,707,214
Jun 22, 2026106.16108.52104.29107.07107.070.54%2,539,065
Jun 18, 2026107.24109.56105.82106.49106.490.78%3,028,249
Jun 17, 2026108.75109.63105.53105.67105.67-2.05%2,436,739
Jun 16, 2026107.06110.37105.77107.88107.880.80%2,538,053
Jun 15, 2026105.00107.95104.49107.02107.026.00%3,320,965
Jun 12, 202699.99101.9799.38100.96100.962.01%2,396,431
Jun 11, 202696.2699.6594.5598.9798.974.15%4,542,643
Jun 10, 202699.93101.5893.8395.0395.03-7.08%6,907,451
Jun 9, 2026105.94106.8798.57102.27102.27-3.01%4,222,768
Jun 8, 2026106.79107.04104.67105.44105.441.93%2,156,563
Jun 5, 2026112.28112.50102.45103.44103.44-9.28%3,833,862
Jun 4, 2026113.88114.85112.40114.02114.02-0.47%2,045,222
Jun 3, 2026119.57120.66112.55114.56114.56-4.94%3,835,438
Jun 2, 2026112.83122.30112.20120.51120.517.03%4,664,320
Jun 1, 2026110.83114.37109.11112.59112.59-0.10%2,630,423
May 29, 2026111.00113.80108.64112.70112.701.87%2,968,659
May 28, 2026106.33111.32105.56110.63110.632.97%2,759,706
May 27, 2026107.50109.17105.81107.44107.44-0.67%2,044,698
May 26, 2026107.39108.96105.38108.17108.173.26%2,886,571
May 22, 2026105.66106.38103.68104.75104.75-0.55%2,514,073
May 21, 2026104.44106.90102.46105.33105.331.26%2,884,029
May 20, 2026105.09106.15103.30104.02104.020.48%2,427,103
May 19, 2026103.50104.79101.95103.52103.52-1.54%3,308,546
May 18, 2026107.38108.60103.43105.14105.14-2.20%3,257,499
May 15, 2026109.56110.00107.25107.51107.51-4.44%3,067,009
May 14, 2026114.99115.18110.12112.51112.51-2.50%3,165,671
May 13, 2026115.77116.75112.02115.39115.39-1.32%3,366,196
May 12, 2026117.50118.45112.35116.93116.93-2.67%3,892,490
May 11, 2026114.23121.54113.20120.14120.142.90%3,158,235
May 8, 2026120.26120.44116.05116.75116.75-1.65%2,182,425
May 7, 2026123.42124.00118.03118.71118.71-4.08%3,121,503
May 6, 2026117.60124.57116.50123.76123.768.13%3,845,557
May 5, 2026122.21124.72113.30114.46114.46-3.21%5,412,083
May 4, 2026120.50122.35118.09118.26118.26-1.94%3,292,253
May 1, 2026121.90122.39117.90120.60120.60-1.98%2,168,704
Apr 30, 2026115.76123.14115.76123.04123.047.66%3,007,742
Apr 29, 2026116.54116.92111.86114.29114.29-1.74%2,273,785
Apr 28, 2026119.97121.79115.48116.31116.31-5.52%3,167,642
Apr 27, 2026122.00124.81120.30123.11123.110.79%1,982,652
Apr 24, 2026125.40125.60121.91122.15122.15-1.37%2,285,748
Apr 23, 2026129.14131.21121.75123.85123.85-2.07%4,424,183
Apr 22, 2026118.91126.60118.10126.47126.478.46%3,840,034
Apr 21, 2026124.00124.50116.45116.61116.61-5.67%3,814,815
Apr 20, 2026120.12123.69117.68123.62123.622.45%2,992,734
Apr 17, 2026121.02123.69117.61120.66120.660.32%4,220,501
Apr 16, 2026121.09122.75119.59120.27120.270.97%3,387,124
Apr 15, 2026116.43121.34115.20119.11119.112.63%3,124,284
Apr 14, 2026119.50119.50114.74116.06116.06-0.55%3,463,795
Apr 13, 2026115.00116.71113.56116.70116.700.57%2,664,919
Apr 10, 2026116.82119.15115.90116.04116.040.43%2,134,480
Apr 9, 2026115.20116.61112.83115.54115.54-0.31%2,210,531
Apr 8, 2026116.00119.80114.95115.90115.905.14%3,500,649
Apr 7, 2026109.57111.10107.77110.23110.23-0.23%1,808,392
Apr 6, 2026112.31114.36109.33110.48110.48-1.86%1,722,145
Apr 2, 2026106.75112.74106.01112.57112.571.30%2,348,601
Apr 1, 2026111.50114.46110.74111.13111.132.32%2,879,863
Mar 31, 2026104.78109.23104.05108.61108.615.61%3,989,457
Mar 30, 2026104.54106.29101.28102.84102.84-1.04%2,722,012
Mar 27, 2026102.77105.68101.38103.92103.92-0.72%3,182,799
Mar 26, 2026107.52108.60104.30104.67104.67-3.99%2,541,344
Mar 25, 2026110.31112.13108.70109.02109.020.91%2,516,782
Mar 24, 2026104.42108.28102.89108.04108.042.34%2,914,466
Mar 23, 2026102.50106.69102.00105.57105.573.96%3,932,331
Mar 20, 2026106.37106.88100.11101.55101.55-4.74%5,443,239
Mar 19, 2026105.00107.40101.82106.60106.60-2.56%3,958,142
Mar 18, 2026111.20111.50108.82109.40109.40-1.90%2,682,194
Mar 17, 2026110.23114.05109.72111.52111.521.10%2,562,561
Mar 16, 2026108.67111.98107.71110.31110.312.21%3,507,179
Mar 13, 2026115.75116.41105.00107.92107.92-6.40%6,618,891
Mar 12, 2026116.23116.81110.81115.30115.30-0.08%4,007,694
Mar 11, 2026119.18120.05114.31115.39115.39-3.91%3,474,337
Mar 10, 2026116.50122.30116.50120.08120.083.39%5,357,011
Mar 9, 2026107.18116.41106.44116.14116.145.89%3,306,787
Mar 6, 2026111.40114.60108.66109.68109.68-3.99%4,112,248
Mar 5, 2026118.05119.23111.05114.24114.24-4.99%3,894,208
Mar 4, 2026119.51121.23114.81120.24120.242.08%2,855,086
Mar 3, 2026118.00119.53112.58117.79117.79-6.32%5,520,604
Mar 2, 2026118.84126.13116.87125.74125.746.20%4,348,746
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%5,062,351