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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	105.95	106.1	106.1	106.11	105.95	300
September 04, 2025	106.13	106.13	106.13	106.13	106.13	2
September 03, 2025	106.91	104.64	104.64	107.04	104.64	2,101
September 02, 2025	103.99	102.1	102.1	103.99	102.1	2,120
August 29, 2025	113.89	106.87	106.87	113.89	105.77	301
August 28, 2025	104.39	107.46	107.46	107.61	104.39	5,100
August 27, 2025	104.64	105.7	105.7	105.7	104.64	336
August 26, 2025	103.79	106.21	106.21	106.21	103.79	608
August 22, 2025	102.87	102.87	102.87	102.87	102.87	904
August 20, 2025	98.95	97.28	97.28	98.95	96.65	4,059
August 19, 2025	104.13	102.9	102.9	104.13	102.9	611
August 18, 2025	104.5	105.05	105.05	105.05	104.5	28
August 15, 2025	101.41	103.16	103.16	103.16	101.41	889
August 13, 2025	102.37	103.21	103.21	103.21	102.37	2,192
August 12, 2025	107.06	107.06	107.06	107.06	107.06	883
August 08, 2025	108.24	108.24	108.24	108.24	108.24	482
August 07, 2025	105.69	105.69	105.69	105.69	105.69	313
August 05, 2025	104.07	104.2	104.2	104.93	103.9	601
August 01, 2025	100.2	99.99	99.99	100.2	98.08	1,850
July 29, 2025	109.93	110.23	110.23	110.23	109.54	101
July 28, 2025	109.1	107.54	107.54	109.1	107.41	1,879
July 25, 2025	109	107.7	107.7	109	107.41	100
July 24, 2025	108	108.46	108.46	108.46	108	1,421
July 23, 2025	108.06	107.98	107.98	108.06	107.98	1,290
July 22, 2025	104.98	104.84	104.84	104.98	103.28	3,800
July 21, 2025	108	107.58	107.58	108	107.58	56
July 18, 2025	107.98	108.93	108.93	108.93	106.81	3,400
July 17, 2025	104.78	106.89	106.89	106.89	104.5	2,219
July 16, 2025	104.5	103.79	103.79	105	103.79	200
July 15, 2025	104.49	104.29	104.29	104.49	101.27	965
July 14, 2025	98.78	101.31	101.31	101.31	98.78	2,466
July 11, 2025	98.34	98.33	98.33	98.34	98.33	200
July 10, 2025	94.97	96.34	96.34	96.34	94.97	1,839
July 09, 2025	97.38	98.76	98.76	98.77	97.36	1,763
July 08, 2025	97.54	97.08	97.08	97.68	96.83	3,450
July 07, 2025	100.42	100.42	100.42	100.42	100.42	0
July 02, 2025	97.38	98.19	98.19	98.19	97.25	2,322
June 30, 2025	100.36	100.41	100.41	100.56	99.23	1,158
June 27, 2025	101.72	102.45	102.45	102.45	101.72	545
June 26, 2025	98.9	102.07	102.07	102.07	98.9	1,261
June 24, 2025	97.1	98.85	98.85	98.85	97.1	601
June 23, 2025	94.56	96.57	96.57	96.7	94.56	197
June 20, 2025	94	94	94	94	94	152
June 19, 2025	94.09	94.22	94.22	94.22	94.09	3,900
June 18, 2025	94.33	95.06	95.06	95.73	94.33	701
June 17, 2025	94.61	94.61	94.61	94.61	94.61	100
June 16, 2025	92.6	96.11	96.11	96.44	92.6	4,901
June 12, 2025	90.69	90.71	90.71	90.71	90.69	11,400
June 11, 2025	88.32	90.37	90.37	91.91	88.32	2,558
June 09, 2025	90.98	92.59	92.59	93.05	90.98	4,407
June 04, 2025	81.87	81	81	81.87	81	888
June 03, 2025	82	82.41	82.41	82.41	81.39	2,903
June 02, 2025	80.54	79.97	79.97	80.54	79.97	1,173
May 30, 2025	80.6	80.87	80.87	80.87	80.17	929
May 29, 2025	81.25	81.25	81.25	81.25	81.25	1,907
May 27, 2025	83.44	83.41	83.41	84.87	83.25	6,659
May 26, 2025	83.55	83.37	83.37	83.55	83.37	10,200
May 23, 2025	79.49	79.49	79.49	79.49	79.49	100
May 21, 2025	73.15	73.15	73.15	73.15	73.15	200
May 20, 2025	71.96	71.96	71.96	71.96	71.96	430

Cameco Corporation (0R35.L) LSE