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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 08, 2025	121.9	119.99	119.99	123.31	119.99	2,352
October 07, 2025	120.25	120.45	120.45	123.28	120.25	3,582
October 06, 2025	120.45	120.59	120.59	123.35	120.45	2,995
October 03, 2025	118.79	118.79	118.79	118.79	118.79	1,906
October 02, 2025	118.11	118.21	118.21	118.21	118.11	1,043
October 01, 2025	117.08	117.08	117.08	117.08	117.08	15,796
September 29, 2025	118.46	119.18	119.18	119.18	118.41	5,166
September 26, 2025	118.89	118.89	118.89	118.89	118.89	1,282
September 25, 2025	114.85	116.23	116.23	116.28	114.85	4,308
September 24, 2025	121.07	118.16	118.16	121.07	118.16	2,731
September 23, 2025	120.26	121.43	121.43	121.57	120.26	1,751
September 22, 2025	116.54	116.48	116.48	116.54	116.48	4,342
September 19, 2025	115.61	115.64	115.64	115.64	115.61	500
September 16, 2025	114.47	113.24	113.24	114.47	112.95	4,424
September 15, 2025	111.47	112.04	112.04	112.36	111.47	833
September 12, 2025	107.93	107.93	107.93	107.93	107.93	1,082
September 11, 2025	112.18	112.18	112.18	112.18	112.18	1,648
September 10, 2025	108.48	112.41	112.41	112.42	108.48	503
September 09, 2025	108.07	107.7	107.7	108.07	107.7	1,427
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

Cameco Corporation (0R35.L) LSE