Cameco Corporation (TSX:CCO)
Canada
· Delayed Price · Currency is CAD 126.22
-5.09 (-3.88%)
At close: Dec 5, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.95 | 131.25 | 125.46 | 126.22 | 126.22 | -3.88% | 779,437 |
| Dec 4, 2025 | 125.51 | 131.83 | 124.80 | 131.31 | 131.31 | 5.20% | 1,276,722 |
| Dec 3, 2025 | 123.45 | 125.60 | 120.60 | 124.82 | 124.82 | 1.15% | 567,458 |
| Dec 2, 2025 | 123.47 | 126.43 | 122.58 | 123.40 | 123.40 | 0.71% | 1,113,733 |
| Dec 1, 2025 | 122.12 | 124.02 | 120.79 | 122.53 | 122.53 | -1.15% | 500,160 |
| Nov 28, 2025 | 124.50 | 124.92 | 123.01 | 123.95 | 123.71 | -0.62% | 1,059,432 |
| Nov 27, 2025 | 125.31 | 125.40 | 124.14 | 124.72 | 124.48 | -0.01% | 184,518 |
| Nov 26, 2025 | 125.40 | 125.83 | 123.62 | 124.73 | 124.49 | 1.26% | 807,176 |
| Nov 25, 2025 | 118.91 | 123.62 | 116.36 | 123.18 | 122.94 | 4.74% | 1,176,922 |
| Nov 24, 2025 | 112.50 | 117.76 | 111.90 | 117.61 | 117.38 | 5.06% | 1,991,027 |
| Nov 21, 2025 | 115.32 | 115.59 | 109.89 | 111.95 | 111.73 | -3.19% | 1,579,599 |
| Nov 20, 2025 | 122.82 | 126.26 | 115.22 | 115.64 | 115.42 | -4.63% | 1,239,766 |
| Nov 19, 2025 | 117.41 | 123.73 | 117.13 | 121.25 | 121.02 | 4.10% | 1,231,550 |
| Nov 18, 2025 | 114.12 | 117.78 | 114.03 | 116.48 | 116.25 | -0.13% | 1,050,273 |
| Nov 17, 2025 | 116.45 | 119.08 | 115.06 | 116.63 | 116.40 | -1.90% | 919,459 |
| Nov 14, 2025 | 116.28 | 121.11 | 115.24 | 118.89 | 118.66 | -1.38% | 1,215,115 |
| Nov 13, 2025 | 129.14 | 129.15 | 120.31 | 120.55 | 120.32 | -7.04% | 1,379,945 |
| Nov 12, 2025 | 131.19 | 131.74 | 127.02 | 129.68 | 129.43 | 0.06% | 806,984 |
| Nov 11, 2025 | 130.13 | 130.71 | 126.93 | 129.60 | 129.35 | -1.91% | 1,246,234 |
| Nov 10, 2025 | 135.07 | 135.88 | 131.35 | 132.13 | 131.87 | 2.09% | 1,446,002 |
| Nov 7, 2025 | 124.43 | 129.63 | 121.76 | 129.43 | 129.18 | 1.54% | 1,556,650 |
| Nov 6, 2025 | 133.64 | 134.00 | 126.35 | 127.47 | 127.22 | -5.19% | 1,427,285 |
| Nov 5, 2025 | 134.40 | 138.20 | 131.63 | 134.45 | 134.19 | -1.62% | 1,003,991 |
| Nov 4, 2025 | 137.00 | 139.00 | 134.78 | 136.66 | 136.40 | -3.60% | 953,446 |
| Nov 3, 2025 | 145.00 | 145.74 | 141.10 | 141.77 | 141.50 | -1.10% | 968,933 |
| Oct 31, 2025 | 148.12 | 148.95 | 141.30 | 143.34 | 143.06 | -2.15% | 1,194,627 |
| Oct 30, 2025 | 148.00 | 150.00 | 145.15 | 146.49 | 146.21 | -1.55% | 1,249,589 |
| Oct 29, 2025 | 144.80 | 152.85 | 144.71 | 148.80 | 148.51 | -0.12% | 1,367,387 |
| Oct 28, 2025 | 140.00 | 153.59 | 137.09 | 148.98 | 148.69 | 22.86% | 3,181,171 |
| Oct 27, 2025 | 122.83 | 124.27 | 118.01 | 121.26 | 121.03 | -1.73% | 894,512 |
| Oct 24, 2025 | 121.81 | 124.99 | 121.11 | 123.39 | 123.15 | 2.26% | 835,593 |
| Oct 23, 2025 | 117.91 | 121.78 | 116.85 | 120.66 | 120.43 | 3.26% | 988,286 |
| Oct 22, 2025 | 115.10 | 118.33 | 113.05 | 116.85 | 116.62 | 0.74% | 1,256,675 |
| Oct 21, 2025 | 117.03 | 117.40 | 113.08 | 115.99 | 115.77 | -3.77% | 1,001,092 |
| Oct 20, 2025 | 122.85 | 123.07 | 119.13 | 120.53 | 120.30 | -0.64% | 971,320 |
| Oct 17, 2025 | 123.00 | 125.82 | 119.54 | 121.31 | 121.08 | -5.26% | 1,372,982 |
| Oct 16, 2025 | 132.34 | 134.70 | 127.13 | 128.05 | 127.80 | -2.50% | 1,220,459 |
| Oct 15, 2025 | 135.00 | 137.30 | 126.89 | 131.33 | 131.08 | 0.29% | 1,571,677 |
| Oct 14, 2025 | 123.05 | 134.70 | 122.70 | 130.95 | 130.70 | 7.91% | 1,773,326 |
| Oct 10, 2025 | 122.74 | 128.08 | 121.00 | 121.35 | 121.12 | -0.28% | 1,429,560 |
| Oct 9, 2025 | 121.73 | 122.73 | 120.29 | 121.69 | 121.45 | 1.13% | 1,182,515 |
| Oct 8, 2025 | 121.88 | 123.31 | 118.81 | 120.33 | 120.10 | -0.33% | 1,012,821 |
| Oct 7, 2025 | 120.33 | 124.12 | 117.89 | 120.73 | 120.50 | 1.44% | 1,273,616 |
| Oct 6, 2025 | 120.50 | 123.75 | 118.80 | 119.02 | 118.79 | 1.29% | 1,170,448 |
| Oct 3, 2025 | 118.21 | 119.98 | 116.61 | 117.50 | 117.27 | -0.03% | 1,123,384 |
| Oct 2, 2025 | 117.57 | 119.64 | 115.58 | 117.54 | 117.31 | 0.97% | 634,609 |
| Oct 1, 2025 | 115.21 | 117.65 | 114.80 | 116.41 | 116.18 | -0.33% | 730,580 |
| Sep 30, 2025 | 116.67 | 117.68 | 114.83 | 116.80 | 116.57 | -0.67% | 1,104,880 |
| Sep 29, 2025 | 121.34 | 121.78 | 116.87 | 117.59 | 117.36 | -1.37% | 947,517 |
| Sep 26, 2025 | 119.44 | 122.58 | 118.30 | 119.22 | 118.99 | -0.18% | 1,015,549 |