Cameco Corporation (CCJ)

88.12
-2.68 (-2.95%)
NYSE · Last Trade: Sep 24th, 7:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cameco Corporation (CCJ)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202689.6090.4888.0488.123,459,80888.12
9/23/202693.6093.6990.7690.802,589,91390.80
9/22/202693.9795.3692.2594.593,220,45994.59
9/21/202693.3094.6691.6493.233,059,45993.23
9/18/202694.1896.0990.6891.628,499,67091.62
9/17/202692.6293.1091.6092.802,121,26992.80
9/16/202692.5592.9389.7490.902,116,83490.90
9/15/202693.7594.4091.0191.212,265,24091.21
9/14/202693.1094.4391.9793.263,467,10093.26
9/11/202698.0598.2796.3796.682,137,93396.68
9/10/202698.3399.6097.2697.422,130,25897.42
9/09/2026101.77102.3099.34100.411,706,144100.41
9/08/2026102.50104.12101.50101.972,216,815101.97
9/04/202699.54101.5499.52100.741,560,962100.74
9/03/202698.99101.5398.69100.623,226,467100.62
9/02/202696.0098.3795.1396.382,526,51296.38
9/01/202696.0097.4294.6996.262,211,08196.26
8/31/202699.6099.9097.5398.763,129,57998.76
8/28/2026105.74106.4799.53100.014,191,838100.01
8/27/2026108.13108.97105.14106.332,321,133106.33
8/26/2026107.06111.54106.91107.363,879,415107.36
8/25/2026103.50107.77102.75106.963,722,343106.96
8/24/2026102.27103.73100.29102.272,201,632102.27
8/21/202697.78102.8297.47102.513,941,711102.51
8/20/202697.0097.3594.1095.592,105,63795.59
8/19/202697.8098.7796.6697.981,928,44397.98
8/18/202696.4297.2593.9196.032,585,19996.03
8/17/202697.87100.6597.0198.582,517,79198.58
8/14/202697.4099.7497.4097.742,170,86197.74
8/13/202698.5099.9597.5097.752,395,78097.75
8/12/202699.60100.1497.7199.032,671,42399.03
8/11/202698.2199.5897.7598.731,901,35898.73
8/10/202698.3399.0896.7597.311,992,43397.31
8/07/202696.1797.8994.8097.393,220,14397.39
8/06/202693.6196.4092.7093.622,441,66793.62
8/05/202694.4995.9093.8094.273,534,18894.27
8/04/202691.0694.8291.0093.093,996,61493.09
8/03/202685.6089.9185.0289.722,908,87789.72
7/31/202690.6391.4183.9386.385,599,29986.38
7/30/202686.7988.3886.1588.234,175,24788.23
7/29/202686.6086.9583.5084.573,146,01584.57
7/28/202687.2487.7784.5286.963,305,44386.96
7/27/202690.5591.7587.7589.353,085,90589.35
7/24/202689.3589.4786.3187.863,828,86187.86
7/23/202688.8890.4888.0789.333,232,79789.33
7/22/202690.3592.0689.8690.374,150,54490.37
7/21/202686.4888.8685.8988.684,981,18488.68
7/20/202685.4285.6884.3684.854,973,11484.85
7/17/202685.9586.7383.1585.625,202,66885.62
7/16/202689.4889.5286.4487.365,088,11887.36
7/15/202692.5793.1989.3290.983,790,75390.98
7/14/202691.8093.0091.1791.574,234,03591.57
7/13/202694.4095.2489.2290.206,234,63790.20
7/10/202696.5097.7495.0795.992,322,21395.99
7/09/202695.5096.7595.1695.742,160,95795.74
7/08/202693.0394.9491.6094.732,546,47094.73
7/07/202695.4896.0692.9294.673,416,42694.67
7/06/202697.11100.1997.1197.502,787,17497.50
7/02/202698.75101.8794.7996.543,810,88596.54
7/01/2026101.17104.2096.8297.394,061,99397.39
6/30/2026102.63103.4799.80101.863,267,559101.86
6/29/2026104.51104.90101.33103.472,418,503103.47
6/26/2026102.52106.63101.70104.492,349,908104.49
6/25/2026106.93108.12102.17103.583,043,678103.58