Cameco Corporation - CCJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.89	121.35	121.35	123.32	117.9	4.78M
February 19, 2026	115.53	119.03	119.03	119.78	114.27	2.94M
February 18, 2026	114.5	116.5	116.5	118.22	113.7	2.69M
February 17, 2026	110.75	112.94	112.94	114.29	107.92	3.72M
February 13, 2026	113.25	112.9	112.9	115.17	109.8	5.98M
February 12, 2026	119	116.39	116.39	120.53	115.6	3.96M
February 11, 2026	121.58	119.18	119.18	121.76	115	3.33M
February 10, 2026	120.28	118.07	118.07	120.98	117.56	3.48M
February 09, 2026	114.27	120.68	120.68	120.84	114.22	3.62M
February 06, 2026	112.34	113.63	113.63	114.07	110.82	4.5M
February 05, 2026	111	109.28	109.28	114.77	109	5.93M
February 04, 2026	125.29	114.82	114.82	125.6	110.19	9.14M
February 03, 2026	125.53	126.15	126.15	128.15	122.55	5.32M
February 02, 2026	122.19	120.21	120.21	126.11	119.3	5.4M
January 30, 2026	128.5	123.39	123.39	130.23	121.54	7.24M
January 29, 2026	135.24	133.67	133.67	135.24	126	7.21M
January 28, 2026	128.01	134.09	134.09	134.13	126.56	6.21M
January 27, 2026	122.13	125.97	125.97	127.14	120.4	4.37M
January 26, 2026	126.88	121.26	121.26	128.4	120.29	4.83M
January 23, 2026	122.91	124.04	124.04	124.11	120.61	3.4M
January 22, 2026	124.73	121.87	121.87	126.47	120.51	4.02M
January 21, 2026	119.65	122.33	122.33	122.42	117.15	5.5M
January 20, 2026	115.27	115.8	115.8	118.29	114.52	4.19M
January 16, 2026	114.57	116.44	116.44	118.54	113.3	5.63M
January 15, 2026	111.05	112.84	112.84	114.39	109.8	3.81M
January 14, 2026	108.96	110.79	110.79	111.86	106.87	3.4M
January 13, 2026	111.11	108.92	108.92	111.47	108.38	3.8M
January 12, 2026	108.5	109.79	109.79	111.12	107.08	3.81M
January 09, 2026	109.58	107.56	107.56	114.45	106.12	6.85M
January 08, 2026	104.47	105.76	105.76	106.22	102.83	4.97M
January 07, 2026	102.3	103.94	103.94	104.15	101	3.97M
January 06, 2026	101.15	102.09	102.09	102.81	99.16	3.8M
January 05, 2026	100.17	100.17	100.17	100.89	96.43	4.89M
January 02, 2026	93	98.56	98.56	99.08	92.82	4.77M
December 31, 2025	91.13	91.49	91.49	92.7	90.89	1.6M
December 30, 2025	93.3	91.37	91.37	93.64	91.23	1.99M
December 29, 2025	91.67	92.84	92.84	95.67	91.61	2.01M
December 26, 2025	93.92	92.84	92.84	94.3	92.5	1.32M
December 24, 2025	93.08	93.34	93.34	94.28	92.65	925,539
December 23, 2025	91.71	93.41	93.41	95.1	91.71	2.17M
December 22, 2025	91.99	91.71	91.71	94.88	90.92	3.3M
December 19, 2025	88.26	89.99	89.99	91.68	87.94	6.29M
December 18, 2025	86.46	87.58	87.58	88.45	86.13	2.79M
December 17, 2025	88.21	84.85	84.85	88.24	84.29	3.54M
December 16, 2025	88.96	87.05	87.05	89.94	86.74	3.99M
December 15, 2025	92.42	89.78	89.78	93.49	89.44	3.86M
December 12, 2025	95.15	91.49	91.49	95.98	88.79	5.59M
December 11, 2025	93.19	95.74	95.74	96.57	92.26	3.26M
December 10, 2025	93.02	93.76	93.76	93.84	89.01	3.79M
December 09, 2025	90	93.36	93.36	93.88	89.76	3.19M
December 08, 2025	91.66	90.9	90.9	92.69	90.66	2.61M
December 05, 2025	95	91.27	91.27	95	90.66	4.65M
December 04, 2025	89.28	94.09	94.09	94.53	89.28	4.12M
December 03, 2025	88.1	89.45	89.45	90.04	86.4	1.89M
December 02, 2025	88.1	88.23	88.23	90.39	87.62	2.54M
December 01, 2025	87.14	87.53	87.53	88.69	86.38	2.51M
November 28, 2025	89	88.51	88.51	89.31	88.03	1.75M
November 26, 2025	88.81	88.81	88.81	89.66	87.7	2.92M
November 25, 2025	84	87.35	87.35	87.67	82.43	5.83M
November 24, 2025	79.69	83.34	83.34	83.48	79.16	3.92M

Cameco Corporation (CCJ) NYSE