Cameco Corporation
CCJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $98.05 | $98.27 | $96.37 | $96.68 | -0.76% | 2.14M |
| Sep 10, 2026 | $98.33 | $99.60 | $97.26 | $97.42 | -2.98% | 2.13M |
| Sep 9, 2026 | $101.77 | $102.30 | $99.34 | $100.41 | -1.53% | 1.71M |
| Sep 8, 2026 | $102.50 | $104.12 | $101.50 | $101.97 | +1.22% | 2.22M |
| Sep 4, 2026 | $99.54 | $101.54 | $99.52 | $100.74 | +0.12% | 1.56M |
| Sep 3, 2026 | $98.99 | $101.53 | $98.69 | $100.62 | +4.40% | 3.23M |
| Sep 2, 2026 | $96.00 | $98.37 | $95.13 | $96.38 | +0.12% | 2.53M |
| Sep 1, 2026 | $96.00 | $97.42 | $94.69 | $96.26 | -2.53% | 2.21M |
| Aug 31, 2026 | $99.60 | $99.90 | $97.53 | $98.76 | -1.25% | 3.13M |
| Aug 28, 2026 | $105.74 | $106.47 | $99.53 | $100.01 | -5.94% | 4.19M |
| Aug 27, 2026 | $108.13 | $108.97 | $105.14 | $106.33 | -0.96% | 2.32M |
| Aug 26, 2026 | $107.06 | $111.54 | $106.91 | $107.36 | +0.37% | 3.88M |
| Aug 25, 2026 | $103.50 | $107.77 | $102.75 | $106.96 | +4.59% | 3.73M |
| Aug 24, 2026 | $102.27 | $103.73 | $100.29 | $102.27 | -0.23% | 2.20M |
| Aug 21, 2026 | $97.78 | $102.82 | $97.47 | $102.51 | +7.24% | 3.94M |
| Aug 20, 2026 | $97.00 | $97.35 | $94.10 | $95.59 | -2.44% | 2.11M |
| Aug 19, 2026 | $97.80 | $98.77 | $96.66 | $97.98 | +2.03% | 1.93M |
| Aug 18, 2026 | $96.42 | $97.25 | $93.91 | $96.03 | -2.59% | 2.59M |
| Aug 17, 2026 | $97.87 | $100.65 | $97.01 | $98.58 | +0.86% | 2.52M |
| Aug 14, 2026 | $97.40 | $99.74 | $97.40 | $97.74 | -0.01% | 2.17M |
| Aug 13, 2026 | $98.50 | $99.95 | $97.50 | $97.75 | -1.29% | 2.40M |
| Aug 12, 2026 | $99.60 | $100.14 | $97.71 | $99.03 | +0.30% | 2.59M |
| Aug 11, 2026 | $98.21 | $99.58 | $97.75 | $98.73 | +1.46% | 1.90M |
| Aug 10, 2026 | $98.33 | $99.08 | $96.76 | $97.31 | -0.08% | 1.99M |
| Aug 7, 2026 | $96.17 | $97.89 | $94.80 | $97.39 | +4.03% | 3.22M |
| Aug 6, 2026 | $93.61 | $96.40 | $92.70 | $93.62 | -0.69% | 2.44M |
| Aug 5, 2026 | $94.49 | $95.90 | $93.80 | $94.27 | +1.27% | 3.53M |
| Aug 4, 2026 | $91.06 | $94.82 | $91.00 | $93.09 | +3.76% | 4.00M |
| Aug 3, 2026 | $85.60 | $89.91 | $85.02 | $89.72 | +3.87% | 2.91M |
| Jul 31, 2026 | $90.63 | $91.41 | $83.93 | $86.38 | -2.10% | 5.60M |
| Jul 30, 2026 | $86.79 | $88.38 | $86.15 | $88.23 | +4.33% | 4.18M |
| Jul 29, 2026 | $86.60 | $86.95 | $83.50 | $84.57 | -2.75% | 3.15M |
| Jul 28, 2026 | $87.24 | $87.77 | $84.52 | $86.96 | -2.67% | 3.31M |
| Jul 27, 2026 | $90.55 | $91.75 | $87.75 | $89.35 | +1.70% | 3.09M |
| Jul 24, 2026 | $89.35 | $89.47 | $86.31 | $87.86 | -1.65% | 3.83M |
| Jul 23, 2026 | $88.88 | $90.48 | $88.07 | $89.33 | -1.15% | 3.23M |
| Jul 22, 2026 | $90.35 | $92.06 | $89.86 | $90.37 | +1.91% | 4.15M |
| Jul 21, 2026 | $86.48 | $88.86 | $85.89 | $88.68 | +4.51% | 4.98M |
| Jul 20, 2026 | $85.42 | $85.68 | $84.36 | $84.85 | -0.90% | 4.97M |
| Jul 17, 2026 | $85.95 | $86.73 | $83.15 | $85.62 | -1.99% | 5.20M |
| Jul 16, 2026 | $89.48 | $89.52 | $86.44 | $87.36 | -3.98% | 5.09M |
| Jul 15, 2026 | $92.57 | $93.19 | $89.32 | $90.98 | -0.64% | 3.77M |
| Jul 14, 2026 | $91.80 | $93.00 | $91.17 | $91.57 | +1.52% | 4.23M |
| Jul 13, 2026 | $94.40 | $95.24 | $89.22 | $90.20 | -6.03% | 6.24M |
| Jul 10, 2026 | $96.50 | $97.74 | $95.07 | $95.99 | +0.26% | 2.32M |
| Jul 9, 2026 | $95.50 | $96.75 | $95.16 | $95.74 | +1.07% | 2.16M |
| Jul 8, 2026 | $93.03 | $94.94 | $91.60 | $94.73 | +0.06% | 2.55M |
| Jul 7, 2026 | $95.48 | $96.06 | $92.92 | $94.67 | -2.90% | 3.42M |
| Jul 6, 2026 | $97.11 | $100.19 | $97.11 | $97.50 | +0.99% | 2.79M |
| Jul 2, 2026 | $98.75 | $101.87 | $94.79 | $96.54 | -0.87% | 3.81M |
| Jul 1, 2026 | $101.17 | $104.20 | $96.82 | $97.39 | -4.39% | 4.06M |
| Jun 30, 2026 | $102.63 | $103.47 | $99.80 | $101.86 | -1.56% | 3.27M |
| Jun 29, 2026 | $104.51 | $104.90 | $101.33 | $103.47 | -0.98% | 2.42M |
| Jun 26, 2026 | $102.52 | $106.63 | $101.70 | $104.49 | +0.88% | 2.35M |
| Jun 25, 2026 | $106.93 | $108.12 | $102.17 | $103.58 | -2.87% | 3.04M |
| Jun 24, 2026 | $107.58 | $108.56 | $104.51 | $106.64 | -2.07% | 2.88M |
| Jun 23, 2026 | $103.79 | $111.49 | $103.62 | $108.89 | +1.70% | 3.84M |
| Jun 22, 2026 | $106.16 | $108.52 | $104.29 | $107.07 | +0.54% | 2.64M |
| Jun 18, 2026 | $107.24 | $109.56 | $105.82 | $106.49 | +0.78% | 3.10M |
| Jun 17, 2026 | $108.75 | $109.63 | $105.53 | $105.67 | — | 2.54M |
