Cameco Corporation - CCJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.8	79.44	79.44	82	77.7	7.08M
November 20, 2025	87.55	81.98	81.98	89.87	81.71	6.29M
November 19, 2025	84.2	86.24	86.24	88.06	83.6	6.24M
November 18, 2025	81.82	83.3	83.3	84.27	81.3	5.06M
November 17, 2025	83.83	83.03	83.03	84.92	81.88	3.94M
November 14, 2025	83.38	84.76	84.76	86.36	82.2	4.89M
November 13, 2025	91.87	85.98	85.98	92.28	85.69	4.77M
November 12, 2025	93.03	92.57	92.57	94.02	90.72	2.74M
November 11, 2025	92.96	92.55	92.55	93.43	90.59	2.99M
November 10, 2025	96.35	94.24	94.24	96.96	93.56	4.25M
November 07, 2025	88.2	92.26	92.26	92.53	86.41	6.59M
November 06, 2025	94.35	90.24	90.24	94.67	89.42	7.11M
November 05, 2025	95	95.24	95.24	97.9	93	4.93M
November 04, 2025	97.32	96.95	96.95	98.71	95.55	4.9M
November 03, 2025	103.28	100.85	100.85	103.65	100.37	4.81M
October 31, 2025	105.97	102.21	102.21	106.74	100.75	5.69M
October 30, 2025	105.82	104.72	104.72	107.2	103.67	4.58M
October 29, 2025	104.16	106.67	106.67	109.66	104.11	8.37M
October 28, 2025	100.53	106.91	106.91	110.16	98	24.71M
October 27, 2025	87.6	86.62	86.62	88.98	84.29	4.12M
October 24, 2025	87	88.13	88.13	89.19	86.27	4.04M
October 23, 2025	84.78	86.3	86.3	87.08	83.59	4.54M
October 22, 2025	82.29	83.54	83.54	84.64	80.75	5.32M
October 21, 2025	84.3	82.77	82.77	84.32	80.53	5.8M
October 20, 2025	87.65	85.9	85.9	87.7	84.79	3.76M
October 17, 2025	87.79	86.59	86.59	89.53	85	6.14M

Cameco Corporation (CCJ) NYSE