Skip to main content
Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
116.31
-6.80 (-5.52%)
At close: Apr 28, 2026, 4:00 PM EDT
116.59
+0.27 (0.24%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Cameco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.97121.79115.48116.31116.31-5.52%3,151,216
Apr 27, 2026122.00124.81120.30123.11123.110.79%1,953,654
Apr 24, 2026125.40125.60121.91122.15122.15-1.37%2,195,931
Apr 23, 2026129.14131.21121.75123.85123.85-2.07%4,360,007
Apr 22, 2026118.91126.60118.10126.47126.478.46%3,807,773
Apr 21, 2026124.00124.50116.45116.61116.61-5.67%3,725,781
Apr 20, 2026120.12123.69117.68123.62123.622.45%2,814,805
Apr 17, 2026121.02123.69117.61120.66120.660.32%4,185,247
Apr 16, 2026121.09122.75119.59120.27120.270.97%3,341,063
Apr 15, 2026116.43121.34115.20119.11119.112.63%3,101,226
Apr 14, 2026119.50119.50114.74116.06116.06-0.55%3,372,124
Apr 13, 2026115.00116.71113.56116.70116.700.57%2,641,050
Apr 10, 2026116.82119.15115.90116.04116.040.43%2,123,193
Apr 9, 2026115.20116.61112.83115.54115.54-0.31%2,185,231
Apr 8, 2026116.00119.80114.95115.90115.905.14%3,452,665
Apr 7, 2026109.57111.10107.77110.23110.23-0.23%1,756,597
Apr 6, 2026112.31114.36109.33110.48110.48-1.86%1,693,117
Apr 2, 2026106.75112.74106.01112.57112.571.30%2,251,767
Apr 1, 2026111.50114.46110.74111.13111.132.32%2,818,278
Mar 31, 2026104.78109.23104.05108.61108.615.61%3,862,787
Mar 30, 2026104.54106.29101.28102.84102.84-1.04%2,679,430
Mar 27, 2026102.77105.68101.38103.92103.92-0.72%3,156,042
Mar 26, 2026107.52108.60104.30104.67104.67-3.99%2,523,981
Mar 25, 2026110.31112.13108.70109.02109.020.91%2,510,451
Mar 24, 2026104.42108.28102.89108.04108.042.34%2,844,601
Mar 23, 2026102.50106.69102.00105.57105.573.96%3,915,720
Mar 20, 2026106.37106.88100.11101.55101.55-4.74%5,378,994
Mar 19, 2026105.00107.40101.82106.60106.60-2.56%3,888,069
Mar 18, 2026111.20111.50108.82109.40109.40-1.90%2,669,479
Mar 17, 2026110.23114.05109.72111.52111.521.10%2,548,405
Mar 16, 2026108.67111.98107.71110.31110.312.21%3,500,998
Mar 13, 2026115.75116.41105.00107.92107.92-6.40%6,545,980
Mar 12, 2026116.23116.81110.81115.30115.30-0.08%3,995,563
Mar 11, 2026119.18120.05114.31115.39115.39-3.91%3,364,978
Mar 10, 2026116.50122.30116.50120.08120.083.39%4,656,244
Mar 9, 2026107.18116.41106.44116.14116.145.89%3,265,023
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