Cameco Corporation
CCJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $75.72 | $77.27 | $73.89 | $76.91 | -7.88% | 9.55M |
| Oct 29, 2026 | $83.50 | $84.75 | $82.83 | $83.49 | -0.42% | 3.11M |
| Oct 28, 2026 | $83.26 | $83.88 | $82.20 | $83.84 | +1.74% | 1.88M |
| Oct 27, 2026 | $80.40 | $83.37 | $80.07 | $82.41 | +4.22% | 3.30M |
| Oct 26, 2026 | $79.00 | $79.59 | $77.27 | $79.07 | +0.60% | 2.33M |
| Oct 23, 2026 | $78.43 | $79.06 | $76.92 | $78.60 | -0.42% | 3.11M |
| Oct 22, 2026 | $79.65 | $80.46 | $78.26 | $78.93 | -3.77% | 4.05M |
| Oct 21, 2026 | $81.91 | $82.91 | $81.50 | $82.02 | +1.88% | 2.77M |
| Oct 20, 2026 | $79.54 | $81.44 | $79.25 | $80.51 | -0.24% | 2.40M |
| Oct 19, 2026 | $82.34 | $82.50 | $80.57 | $80.70 | -1.01% | 1.99M |
| Oct 16, 2026 | $83.16 | $83.93 | $80.45 | $81.52 | -2.05% | 2.93M |
| Oct 15, 2026 | $79.70 | $83.69 | $78.55 | $83.23 | +2.16% | 5.47M |
| Oct 14, 2026 | $84.77 | $85.04 | $81.22 | $81.47 | -5.43% | 5.70M |
| Oct 13, 2026 | $85.99 | $87.09 | $85.20 | $86.15 | +0.03% | 2.43M |
| Oct 12, 2026 | $86.67 | $88.00 | $85.69 | $86.12 | -2.20% | 1.82M |
| Oct 9, 2026 | $87.80 | $88.71 | $86.45 | $88.06 | +1.08% | 1.98M |
| Oct 8, 2026 | $87.96 | $88.98 | $85.80 | $87.12 | -2.19% | 3.43M |
| Oct 7, 2026 | $90.50 | $91.11 | $88.85 | $89.07 | -4.25% | 3.82M |
| Oct 6, 2026 | $89.55 | $94.57 | $89.40 | $93.02 | +6.35% | 6.06M |
| Oct 5, 2026 | $85.92 | $88.63 | $85.32 | $87.47 | +2.69% | 3.03M |
| Oct 2, 2026 | $86.94 | $87.20 | $84.81 | $85.18 | -0.60% | 2.89M |
| Oct 1, 2026 | $86.77 | $87.23 | $83.80 | $85.69 | -1.13% | 4.37M |
| Sep 30, 2026 | $87.79 | $89.92 | $86.60 | $86.67 | -0.24% | 3.08M |
| Sep 29, 2026 | $87.91 | $88.61 | $86.03 | $86.88 | -0.18% | 2.10M |
| Sep 28, 2026 | $86.80 | $87.78 | $85.68 | $87.04 | -1.17% | 2.93M |
| Sep 25, 2026 | $88.70 | $89.32 | $87.79 | $88.07 | -0.06% | 1.98M |
| Sep 24, 2026 | $89.60 | $90.48 | $88.04 | $88.12 | -2.95% | 3.46M |
| Sep 23, 2026 | $93.60 | $93.69 | $90.76 | $90.80 | -4.01% | 2.59M |
| Sep 22, 2026 | $93.97 | $95.36 | $92.25 | $94.59 | +1.46% | 3.22M |
| Sep 21, 2026 | $93.30 | $94.66 | $91.65 | $93.23 | +1.76% | 3.06M |
| Sep 18, 2026 | $94.18 | $96.09 | $90.68 | $91.62 | -1.27% | 8.50M |
| Sep 17, 2026 | $92.62 | $93.10 | $91.60 | $92.80 | +2.09% | 2.12M |
| Sep 16, 2026 | $92.55 | $92.93 | $89.74 | $90.90 | -0.34% | 2.12M |
| Sep 15, 2026 | $93.75 | $94.40 | $91.01 | $91.21 | -2.20% | 2.27M |
| Sep 14, 2026 | $93.10 | $94.43 | $91.97 | $93.26 | -3.54% | 3.47M |
| 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 | — | 3.22M |
