Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
75.60
+0.05 (0.07%)
At close: Aug 15, 2025, 4:00 PM
75.92
+0.32 (0.42%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.30 | 75.61 | 73.36 | 75.60 | 75.60 | 0.07% | 2,650,000 |
| Aug 14, 2025 | 75.50 | 77.15 | 75.18 | 75.55 | 75.55 | -0.07% | 3,002,769 |
| Aug 13, 2025 | 78.49 | 78.96 | 73.60 | 75.60 | 75.60 | -3.61% | 5,341,306 |
| Aug 12, 2025 | 77.66 | 78.87 | 76.96 | 78.43 | 78.43 | 0.98% | 3,088,359 |
| Aug 11, 2025 | 76.51 | 78.19 | 74.74 | 77.67 | 77.67 | 0.98% | 3,296,204 |
| Aug 8, 2025 | 76.75 | 78.71 | 76.70 | 76.92 | 76.92 | 0.72% | 3,768,997 |
| Aug 7, 2025 | 76.88 | 76.88 | 75.13 | 76.37 | 76.37 | -0.24% | 3,331,952 |
| Aug 6, 2025 | 75.44 | 77.56 | 74.84 | 76.55 | 76.55 | 2.63% | 4,451,907 |
| Aug 5, 2025 | 75.60 | 76.57 | 73.68 | 74.59 | 74.59 | -0.89% | 4,324,913 |
| Aug 4, 2025 | 73.51 | 75.38 | 73.00 | 75.26 | 75.26 | 3.19% | 3,438,221 |
| Aug 1, 2025 | 72.91 | 73.63 | 70.82 | 72.93 | 72.93 | -2.67% | 6,061,785 |
| Jul 31, 2025 | 79.95 | 80.06 | 73.86 | 74.93 | 74.93 | -3.63% | 7,921,529 |
| Jul 30, 2025 | 77.81 | 79.05 | 76.80 | 77.75 | 77.75 | -1.19% | 4,376,883 |
| Jul 29, 2025 | 79.17 | 80.32 | 78.18 | 78.69 | 78.69 | -0.57% | 3,714,273 |
| Jul 28, 2025 | 79.88 | 79.90 | 77.90 | 79.14 | 79.14 | -0.58% | 3,534,894 |
| Jul 25, 2025 | 79.53 | 79.92 | 77.71 | 79.60 | 79.60 | -0.40% | 3,508,713 |
| Jul 24, 2025 | 79.15 | 80.06 | 78.87 | 79.92 | 79.92 | 0.97% | 3,695,683 |
| Jul 23, 2025 | 77.50 | 79.90 | 77.44 | 79.15 | 79.15 | 1.60% | 4,908,987 |
| Jul 22, 2025 | 76.60 | 78.36 | 75.45 | 77.90 | 77.90 | 1.06% | 5,325,720 |
| Jul 21, 2025 | 79.29 | 79.35 | 76.21 | 77.08 | 77.08 | -2.39% | 5,126,437 |
| Jul 18, 2025 | 78.53 | 80.05 | 77.38 | 78.97 | 78.97 | 1.36% | 4,633,373 |
| Jul 17, 2025 | 76.00 | 78.51 | 75.41 | 77.91 | 77.91 | 2.26% | 5,384,806 |
| Jul 16, 2025 | 76.27 | 76.75 | 74.51 | 76.19 | 76.19 | 0.51% | 4,388,633 |
| Jul 15, 2025 | 76.05 | 76.56 | 73.63 | 75.80 | 75.80 | 0.88% | 6,068,373 |
| Jul 14, 2025 | 72.31 | 75.41 | 72.00 | 75.14 | 75.14 | 3.36% | 6,277,205 |
| Jul 11, 2025 | 70.65 | 72.85 | 70.42 | 72.70 | 72.70 | 2.65% | 4,033,719 |
| Jul 10, 2025 | 71.87 | 71.87 | 69.32 | 70.82 | 70.82 | -1.02% | 6,333,908 |
| Jul 9, 2025 | 71.73 | 72.49 | 70.71 | 71.55 | 71.55 | -0.54% | 4,122,912 |
| Jul 8, 2025 | 74.60 | 75.16 | 70.39 | 71.94 | 71.94 | -4.32% | 6,422,049 |
| Jul 7, 2025 | 72.64 | 75.21 | 71.66 | 75.19 | 75.19 | 2.37% | 5,686,126 |
| Jul 3, 2025 | 72.00 | 73.50 | 71.24 | 73.45 | 73.45 | 2.50% | 2,773,981 |
| Jul 2, 2025 | 71.46 | 72.31 | 70.68 | 71.66 | 71.66 | -0.01% | 4,886,038 |
| Jul 1, 2025 | 73.57 | 73.94 | 71.26 | 71.67 | 71.67 | -3.45% | 6,175,163 |
| Jun 30, 2025 | 74.00 | 74.42 | 72.50 | 74.23 | 74.23 | 1.31% | 4,105,751 |
| Jun 27, 2025 | 74.72 | 75.42 | 72.37 | 73.27 | 73.27 | -1.60% | 8,007,466 |
| Jun 26, 2025 | 72.65 | 75.01 | 71.82 | 74.46 | 74.46 | 4.24% | 7,823,293 |
| Jun 25, 2025 | 72.10 | 72.67 | 71.09 | 71.43 | 71.43 | -1.26% | 3,953,164 |
| Jun 24, 2025 | 70.11 | 72.79 | 69.96 | 72.34 | 72.34 | 3.76% | 5,802,481 |
| Jun 23, 2025 | 67.66 | 70.58 | 67.60 | 69.72 | 69.72 | 2.12% | 5,086,389 |
| Jun 20, 2025 | 69.88 | 69.97 | 67.76 | 68.27 | 68.27 | -2.01% | 5,507,663 |
| Jun 18, 2025 | 69.35 | 70.30 | 68.86 | 69.67 | 69.67 | 0.61% | 4,390,088 |
| Jun 17, 2025 | 69.78 | 69.92 | 68.56 | 69.25 | 69.25 | -0.16% | 4,245,156 |
| Jun 16, 2025 | 68.80 | 71.31 | 68.27 | 69.36 | 69.36 | 4.05% | 11,181,208 |
| Jun 13, 2025 | 65.54 | 66.80 | 64.84 | 66.66 | 66.66 | 0.79% | 5,083,245 |
| Jun 12, 2025 | 65.50 | 67.25 | 65.44 | 66.14 | 66.14 | -0.29% | 4,439,140 |
| Jun 11, 2025 | 64.51 | 67.41 | 64.19 | 66.33 | 66.33 | 3.92% | 7,928,270 |
| Jun 10, 2025 | 66.63 | 66.79 | 62.59 | 63.83 | 63.83 | -4.60% | 10,657,456 |
| Jun 9, 2025 | 63.20 | 68.12 | 63.17 | 66.91 | 66.91 | 10.74% | 16,021,059 |
| Jun 6, 2025 | 60.03 | 60.54 | 59.25 | 60.42 | 60.42 | 0.65% | 3,328,926 |
| Jun 5, 2025 | 59.97 | 60.35 | 59.10 | 60.03 | 60.03 | 0.13% | 3,424,064 |