Cameco Corporation - 0R35.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	163.42	163.01	163.01	163.42	162.48	857
February 19, 2026	157.93	161.88	161.88	162.65	157.18	1,035
February 18, 2026	156.72	160.11	160.11	160.7	155.69	2,178
February 17, 2026	151.05	154.04	154.04	154.04	148.84	2,582
February 13, 2026	155.41	154.2	154.2	156.39	151.62	1,459
February 12, 2026	161.79	161.09	161.09	162.18	161.09	742
February 11, 2026	163.51	160.44	160.44	164.95	158.51	926
February 10, 2026	163.51	159.99	159.99	163.51	159.99	1,439
February 09, 2026	155.39	162.64	162.64	162.64	155.39	4,192
February 06, 2026	152.98	154.66	154.63	154.66	152.98	994
February 05, 2026	152.09	151.01	151.01	155.23	150.78	12,616
February 04, 2026	171	154.2	154.2	171.6	154.2	2,960
February 03, 2026	171.64	169.01	169.01	174.2	169.01	2,949
February 02, 2026	165.68	165.06	165.06	169.58	164.13	2,600
January 30, 2026	173.12	166.6	166.6	175.77	166.6	3,583
January 29, 2026	182.52	177.28	177.28	182.68	173.27	5,714
January 28, 2026	173.43	177.54	177.54	177.54	172.97	1,849
January 27, 2026	167.71	171.03	171.03	171.03	167.71	3,405
January 26, 2026	172.64	169.21	169.21	174.5	169.21	2,163
January 23, 2026	166.54	169.27	169.27	169.27	166.54	300
January 22, 2026	172.45	167	167	172.45	167	2,623
January 21, 2026	163.19	163.85	163.85	163.85	163.19	1,011
January 20, 2026	161.06	161.06	161.06	161.06	161.06	3,692
January 19, 2026	158.61	163.13	163.13	163.13	158.61	4,045
January 16, 2026	158.34	163.46	163.07	163.46	158.34	1,022
January 15, 2026	157.65	157.65	157.65	157.65	157.65	2,753
January 14, 2026	151.03	150.22	150.22	151.03	150.22	1,562
January 13, 2026	152.71	152.71	152.71	152.71	152.71	866
January 09, 2026	154.25	148.89	148.89	158.54	148.89	2,966
January 08, 2026	145.39	143.92	143.92	145.39	143.92	6,853
January 07, 2026	140.76	140.75	140.75	140.76	140.75	950
January 06, 2026	140.37	139.2	139.2	140.42	139.2	1,507
January 05, 2026	137.95	136.51	136.51	137.95	134.16	1,901
January 02, 2026	132.36	134.87	134.87	134.87	132.36	1,035
December 31, 2025	126.27	126.27	126.27	126.27	126.27	100
December 30, 2025	126.68	126.68	126.68	126.68	126.68	950
December 29, 2025	126.38	126.38	126.38	126.38	126.38	1,325
December 22, 2025	127.78	127.78	127.78	127.78	127.78	441
December 19, 2025	124.9	123.82	123.82	124.9	123.82	340
December 18, 2025	120.4	120.4	120.4	120.4	120.4	964
December 17, 2025	119.85	119.85	119.85	119.85	119.85	604
December 16, 2025	122.28	120.82	120.82	122.54	119.89	1,904
December 15, 2025	124.1	124.11	124.11	124.11	124.1	1,515
December 12, 2025	131.48	125.82	125.82	131.48	122.81	1,697
December 11, 2025	131.29	131.29	131.29	131.29	131.29	0
December 10, 2025	126.98	123.92	123.92	126.98	123.92	899
December 09, 2025	126.07	128.63	128.63	128.72	126.07	3,179
December 05, 2025	129.64	125.53	125.53	129.64	125.53	1,696
December 04, 2025	124.8	131.09	131.09	131.09	124.8	927
December 03, 2025	123.27	121.87	121.87	123.5	121.87	641
December 02, 2025	123.5	123.5	123.5	123.5	123.5	2,586
December 01, 2025	121.73	122.67	122.67	122.67	121.72	915
November 28, 2025	123.23	123.34	123.1	125.31	123.23	3,423
November 26, 2025	124.24	124.96	124.96	124.96	124.24	584
November 25, 2025	119.25	120.51	120.51	120.51	119.25	1,960
November 24, 2025	113.79	115.9	115.9	115.9	113.79	1,454
November 21, 2025	112.39	111.76	111.76	112.39	111.76	500
November 20, 2025	125.34	122.95	122.95	125.34	122.95	2,832
November 19, 2025	119.51	119.75	119.75	120.81	119.51	1,910
November 18, 2025	117.16	116.91	116.91	117.16	116.5	2,682

Cameco Corporation (0R35.L) LSE