Cameco Corporation - CCJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	94.25	91.13	91.13	95.97	90.4	4.92M
October 15, 2025	96	93.46	93.46	97.79	90.28	6.18M
October 14, 2025	89.7	93.19	93.19	95.98	87.28	7.77M
October 13, 2025	90	92.15	92.15	94.36	89.73	6.82M
October 10, 2025	87.41	86.65	86.65	91.58	86.35	7.19M
October 09, 2025	87.15	86.73	86.73	87.87	85.77	3.92M
October 08, 2025	87.17	86.21	86.21	88.48	85.14	3.55M
October 07, 2025	86.17	86.45	86.45	89.03	84.52	4M
October 06, 2025	86.38	85.31	85.31	88.65	85.15	6.02M
October 03, 2025	84.6	84.17	84.17	86	83.53	3.53M
October 02, 2025	84.29	84.2	84.2	85.76	82.72	3.3M
October 01, 2025	83.09	83.49	83.49	84.41	82.39	3.96M
September 30, 2025	83.65	83.86	83.86	84.6	82.53	4.49M
September 29, 2025	87.23	84.46	84.46	87.67	83.93	3.54M
September 26, 2025	85.66	85.58	85.58	88	84.78	3.41M
September 25, 2025	80.4	85.66	85.66	86.46	79.3	6.95M
September 24, 2025	87.78	83.09	83.09	89.13	82.95	6.36M
September 23, 2025	86.71	86.89	86.89	88.45	85.13	4.66M
September 22, 2025	86.8	86.31	86.31	87.15	82.95	6.03M
September 19, 2025	83	86.18	86.18	86.84	82.4	7.97M
September 18, 2025	82.7	82.61	82.61	83.3	81.34	4.37M
September 17, 2025	81.85	81.81	81.81	82.34	80.31	3.89M
September 16, 2025	86.33	80.23	80.23	86.33	79.71	7.89M
September 15, 2025	78.48	86.32	86.32	86.37	78.22	10.2M
September 12, 2025	79.48	78.11	78.11	79.75	77.53	3.65M
September 11, 2025	79.4	79.89	79.89	81.39	78.69	3.7M
September 10, 2025	78.17	79.47	79.47	81.58	77.99	4.66M
September 09, 2025	77.96	77.39	77.39	79.54	77.01	3.71M
September 08, 2025	76.76	77.24	77.24	77.47	74.99	2.47M
September 05, 2025	77.03	75.85	75.85	77.73	74.63	2.31M
September 04, 2025	76.93	76.31	76.31	77.96	75.73	2.19M
September 03, 2025	76	77.17	77.17	77.67	75.42	3.62M
September 02, 2025	74.41	75.42	75.42	75.69	73.2	4.95M
August 29, 2025	80.99	77.39	77.39	83.02	76.27	6.99M
August 28, 2025	75.53	78.63	78.63	79.42	75.47	3.99M
August 27, 2025	76.45	75.28	75.28	76.45	75.09	1.86M
August 26, 2025	74.83	76.51	76.51	77.32	74.65	2.84M
August 25, 2025	75.16	74.97	74.97	75.96	74.45	2.86M
August 22, 2025	73.64	74.91	74.91	75.58	72.75	4.58M
August 21, 2025	70.79	71.43	71.43	71.52	70.47	3.03M
August 20, 2025	72.66	70.47	70.47	73.09	68.96	8.11M
August 19, 2025	76.48	73.82	73.82	76.82	73.29	4.16M

Cameco Corporation (CCJ) NYSE