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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	117.69	117.98	117.98	117.98	117.14	2,542
November 14, 2025	117.18	119.79	119.79	120.21	117.09	3,947
November 13, 2025	126.05	120.73	120.73	126.05	120.73	4,025
November 12, 2025	130.97	128.27	128.27	130.97	128.27	1,925
November 11, 2025	130	128.34	128.34	130	126.94	1,364
November 10, 2025	132.62	132.62	132.62	132.62	132.62	1,530
November 07, 2025	123.86	121.79	121.79	123.86	121.79	1,949
November 06, 2025	127.51	127.51	127.51	127.51	127.51	2,562
November 05, 2025	133.06	136	136	136.99	133.06	2,769
November 04, 2025	136.96	137.7	137.7	137.7	134.72	4,174
November 03, 2025	144.55	143.11	143.11	144.55	143.08	5,271
October 31, 2025	143.54	143.66	143.66	145.47	141.54	2,347
October 30, 2025	148.8	148.8	148.8	148.8	148.8	1,261
October 29, 2025	148.76	149.08	149.08	150.76	146.33	6,350
October 28, 2025	140	152.16	152.16	152.87	138.89	16,227
October 27, 2025	120.83	120	120	121.16	120	400
October 23, 2025	119.09	119.09	119.09	119.09	119.09	1,172
October 22, 2025	116.07	113.56	113.56	116.07	113.56	3,677
October 21, 2025	116.79	114.82	114.82	116.79	113.91	1,603
October 20, 2025	121.84	120.64	120.64	121.84	119.33	301
October 17, 2025	123.91	120.88	120.88	124.63	120.04	4,401
October 16, 2025	132.66	128.01	128.01	132.66	128.01	900
October 15, 2025	134.75	128.65	128.65	136.65	127.9	6,729
October 14, 2025	124.77	134.26	134.26	134.26	124.77	6,054
October 10, 2025	121.7	124.48	124.48	126.91	121	3,864
October 09, 2025	122.4	120.91	120.91	122.4	120.91	3,931

Cameco Corporation (0R35.L) LSE