Cameco Corporation (LON:0R35)
London
· Delayed Price · Currency is GBP · Price in CAD 125.53
-5.56 (-4.24%)
At close: Dec 5, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129.64 | 129.64 | 127.44 | 127.44 | 127.44 | -2.78% | 1,494 |
| Dec 4, 2025 | 124.80 | 131.09 | 124.80 | 131.09 | 131.09 | 7.57% | 1,725 |
| Dec 3, 2025 | 123.27 | 123.50 | 121.87 | 121.87 | 121.87 | -1.32% | 832 |
| Dec 2, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.33% | 2,586 |
| Dec 1, 2025 | 122.02 | 123.91 | 121.72 | 123.91 | 123.91 | 0.46% | 1,108 |
| Nov 28, 2025 | 123.23 | 125.31 | 123.23 | 123.34 | 123.10 | -1.30% | 3,423 |
| Nov 26, 2025 | 124.24 | 124.96 | 124.24 | 124.96 | 124.72 | 3.69% | 1,979 |
| Nov 25, 2025 | 119.25 | 120.51 | 119.25 | 120.51 | 120.28 | 3.98% | 1,960 |
| Nov 24, 2025 | 113.79 | 115.90 | 113.79 | 115.90 | 115.67 | 3.70% | 2,326 |
| Nov 21, 2025 | 112.39 | 112.39 | 111.76 | 111.76 | 111.54 | -9.10% | 2,577 |
| Nov 20, 2025 | 123.23 | 125.34 | 122.95 | 122.95 | 122.71 | 2.67% | 2,832 |
| Nov 19, 2025 | 119.51 | 120.81 | 119.51 | 119.75 | 119.52 | 2.43% | 1,910 |
| Nov 18, 2025 | 117.16 | 117.16 | 116.50 | 116.91 | 116.68 | -0.91% | 2,682 |
| Nov 17, 2025 | 117.69 | 117.98 | 117.14 | 117.98 | 117.75 | -1.51% | 2,542 |
| Nov 14, 2025 | 117.18 | 120.21 | 117.09 | 119.79 | 119.56 | -0.78% | 3,947 |
| Nov 13, 2025 | 126.05 | 126.05 | 120.58 | 120.73 | 120.50 | -5.88% | 4,025 |
| Nov 12, 2025 | 130.97 | 130.97 | 128.27 | 128.27 | 128.02 | -0.16% | 1,925 |
| Nov 11, 2025 | 130.00 | 130.00 | 126.94 | 128.48 | 128.23 | -3.12% | 1,364 |
| Nov 10, 2025 | 132.59 | 132.62 | 132.59 | 132.62 | 132.36 | 8.89% | 1,530 |
| Nov 7, 2025 | 123.86 | 123.86 | 121.79 | 121.79 | 121.55 | -4.49% | 3,783 |
| Nov 6, 2025 | 127.51 | 127.51 | 127.51 | 127.51 | 127.26 | -6.24% | 2,562 |
| Nov 5, 2025 | 133.06 | 136.99 | 133.06 | 136.00 | 135.74 | -1.23% | 2,769 |
| Nov 4, 2025 | 136.96 | 137.70 | 134.72 | 137.70 | 137.43 | -3.78% | 4,174 |
| Nov 3, 2025 | 144.55 | 144.55 | 143.08 | 143.11 | 142.83 | -0.39% | 5,271 |
| Oct 31, 2025 | 143.54 | 145.47 | 141.54 | 143.66 | 143.38 | -3.45% | 2,347 |
| Oct 30, 2025 | 148.12 | 148.80 | 148.12 | 148.80 | 148.51 | -1.04% | 1,261 |
| Oct 29, 2025 | 148.76 | 150.76 | 146.33 | 150.36 | 150.07 | -1.18% | 6,350 |
| Oct 28, 2025 | 140.00 | 152.87 | 138.89 | 152.16 | 151.86 | 26.80% | 16,227 |
| Oct 27, 2025 | 122.79 | 122.79 | 120.00 | 120.00 | 119.77 | 0.76% | 2,703 |
| Oct 23, 2025 | 120.18 | 120.18 | 119.09 | 119.09 | 118.86 | 4.87% | 1,172 |
| Oct 22, 2025 | 116.07 | 116.07 | 113.56 | 113.56 | 113.34 | -1.09% | 3,677 |
| Oct 21, 2025 | 116.79 | 116.79 | 113.91 | 114.82 | 114.60 | -4.82% | 1,603 |
| Oct 20, 2025 | 121.84 | 121.84 | 119.33 | 120.64 | 120.41 | -0.19% | 1,708 |
| Oct 17, 2025 | 123.91 | 124.63 | 120.04 | 120.88 | 120.64 | -5.57% | 7,074 |
| Oct 16, 2025 | 132.97 | 132.97 | 128.01 | 128.01 | 127.76 | -0.50% | 3,030 |
| Oct 15, 2025 | 135.00 | 136.65 | 127.60 | 128.65 | 128.40 | -4.18% | 6,729 |
| Oct 14, 2025 | 124.77 | 134.26 | 124.77 | 134.26 | 134.00 | 7.86% | 6,054 |
| Oct 10, 2025 | 121.70 | 126.91 | 121.00 | 124.48 | 124.24 | 2.96% | 3,864 |
| Oct 9, 2025 | 122.40 | 122.40 | 120.91 | 120.91 | 120.67 | 0.76% | 3,931 |
| Oct 8, 2025 | 121.90 | 123.31 | 119.99 | 119.99 | 119.76 | -0.38% | 2,352 |
| Oct 7, 2025 | 120.25 | 123.91 | 120.25 | 120.45 | 120.22 | -0.11% | 3,582 |
| Oct 6, 2025 | 120.45 | 123.40 | 120.45 | 120.59 | 120.35 | 1.51% | 2,995 |
| Oct 3, 2025 | 118.79 | 118.79 | 118.79 | 118.79 | 118.56 | 0.49% | 1,906 |
| Oct 2, 2025 | 118.11 | 118.21 | 118.11 | 118.21 | 117.98 | 0.97% | 1,043 |
| Oct 1, 2025 | 117.08 | 117.08 | 117.08 | 117.08 | 116.85 | -1.76% | 15,796 |
| Sep 29, 2025 | 118.46 | 119.18 | 118.41 | 119.18 | 118.95 | 0.24% | 5,166 |
| Sep 26, 2025 | 119.88 | 119.88 | 118.89 | 118.89 | 118.66 | 2.29% | 1,282 |
| Sep 25, 2025 | 114.85 | 116.28 | 114.85 | 116.23 | 116.00 | -1.64% | 4,308 |
| Sep 24, 2025 | 121.07 | 121.07 | 118.16 | 118.16 | 117.93 | -2.40% | 2,731 |
| Sep 23, 2025 | 120.26 | 121.81 | 120.24 | 121.07 | 120.83 | 3.94% | 1,751 |