Cameco Corporation (CCJ)
NYSE: CCJ · Real-Time Price · USD
91.27
-2.82 (-3.00%)
At close: Dec 5, 2025, 4:00 PM EST
91.66
+0.39 (0.43%)
After-hours: Dec 5, 2025, 7:58 PM EST
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.00 | 95.00 | 90.66 | 91.27 | 91.27 | -3.00% | 3,231,316 |
| Dec 4, 2025 | 89.28 | 94.53 | 89.28 | 94.09 | 94.09 | 5.19% | 4,121,418 |
| Dec 3, 2025 | 88.10 | 90.04 | 86.40 | 89.45 | 89.45 | 1.38% | 1,877,678 |
| Dec 2, 2025 | 88.10 | 90.39 | 87.62 | 88.23 | 88.23 | 0.80% | 2,307,561 |
| Dec 1, 2025 | 87.14 | 88.69 | 86.38 | 87.53 | 87.53 | -1.11% | 2,272,585 |
| Nov 28, 2025 | 89.00 | 89.31 | 88.03 | 88.51 | 88.34 | -0.34% | 1,747,849 |
| Nov 26, 2025 | 88.81 | 89.66 | 87.70 | 88.81 | 88.64 | 1.67% | 2,924,823 |
| Nov 25, 2025 | 84.00 | 87.67 | 82.43 | 87.35 | 87.18 | 4.81% | 5,827,190 |
| Nov 24, 2025 | 79.69 | 83.48 | 79.16 | 83.34 | 83.18 | 4.91% | 3,923,117 |
| Nov 21, 2025 | 81.80 | 82.00 | 77.70 | 79.44 | 79.29 | -3.10% | 7,149,955 |
| Nov 20, 2025 | 87.55 | 89.87 | 81.71 | 81.98 | 81.82 | -4.94% | 6,292,871 |
| Nov 19, 2025 | 84.20 | 88.06 | 83.60 | 86.24 | 86.07 | 3.53% | 6,242,184 |
| Nov 18, 2025 | 81.82 | 84.27 | 81.30 | 83.30 | 83.14 | 0.33% | 5,055,826 |
| Nov 17, 2025 | 83.83 | 84.92 | 81.88 | 83.03 | 82.87 | -2.04% | 3,938,432 |
| Nov 14, 2025 | 83.38 | 86.36 | 82.20 | 84.76 | 84.60 | -1.42% | 4,893,256 |
| Nov 13, 2025 | 91.87 | 92.28 | 85.69 | 85.98 | 85.81 | -7.12% | 4,771,874 |
| Nov 12, 2025 | 93.03 | 94.02 | 90.72 | 92.57 | 92.39 | 0.05% | 2,737,012 |
| Nov 11, 2025 | 92.94 | 93.43 | 90.59 | 92.52 | 92.34 | -1.83% | 3,301,003 |
| Nov 10, 2025 | 96.24 | 96.96 | 93.50 | 94.24 | 94.06 | 2.15% | 4,873,382 |
| Nov 7, 2025 | 88.20 | 92.53 | 86.41 | 92.26 | 92.08 | 2.24% | 6,592,308 |
| Nov 6, 2025 | 94.35 | 94.67 | 89.42 | 90.24 | 90.06 | -5.25% | 7,109,454 |
| Nov 5, 2025 | 95.00 | 97.90 | 93.00 | 95.24 | 95.06 | -1.76% | 4,928,508 |
| Nov 4, 2025 | 97.32 | 98.71 | 95.55 | 96.95 | 96.76 | -3.87% | 5,005,731 |
| Nov 3, 2025 | 103.28 | 103.65 | 100.37 | 100.85 | 100.65 | -1.33% | 4,805,314 |
| Oct 31, 2025 | 105.97 | 106.74 | 100.75 | 102.21 | 102.01 | -2.40% | 5,691,033 |
| Oct 30, 2025 | 105.82 | 107.20 | 103.67 | 104.72 | 104.52 | -1.83% | 4,575,195 |
| Oct 29, 2025 | 104.16 | 109.66 | 104.11 | 106.67 | 106.46 | -0.22% | 8,371,126 |
| Oct 28, 2025 | 100.53 | 110.16 | 98.00 | 106.91 | 106.70 | 23.42% | 24,708,035 |
| Oct 27, 2025 | 87.60 | 88.98 | 84.29 | 86.62 | 86.45 | -1.71% | 4,116,063 |
| Oct 24, 2025 | 87.00 | 89.19 | 86.27 | 88.13 | 87.96 | 2.12% | 4,036,724 |
| Oct 23, 2025 | 84.78 | 87.08 | 83.59 | 86.30 | 86.13 | 3.30% | 4,536,298 |
| Oct 22, 2025 | 82.29 | 84.64 | 80.75 | 83.54 | 83.38 | 0.93% | 5,320,065 |
| Oct 21, 2025 | 84.30 | 84.32 | 80.53 | 82.77 | 82.61 | -3.64% | 5,869,531 |
| Oct 20, 2025 | 87.65 | 87.70 | 84.79 | 85.90 | 85.73 | -0.80% | 3,758,507 |
| Oct 17, 2025 | 87.79 | 89.53 | 85.00 | 86.59 | 86.42 | -4.98% | 6,135,082 |
| Oct 16, 2025 | 94.25 | 95.97 | 90.40 | 91.13 | 90.95 | -2.49% | 4,921,401 |
| Oct 15, 2025 | 96.00 | 97.79 | 90.28 | 93.46 | 93.28 | 0.29% | 6,175,147 |
| Oct 14, 2025 | 89.70 | 95.98 | 87.28 | 93.19 | 93.01 | 1.13% | 7,770,522 |
| Oct 13, 2025 | 90.00 | 94.36 | 89.73 | 92.15 | 91.97 | 6.35% | 6,821,206 |
| Oct 10, 2025 | 87.41 | 91.58 | 86.35 | 86.65 | 86.48 | -0.09% | 7,190,302 |
| Oct 9, 2025 | 87.15 | 87.87 | 85.77 | 86.73 | 86.56 | 0.60% | 3,920,442 |
| Oct 8, 2025 | 87.17 | 88.48 | 85.14 | 86.21 | 86.04 | -0.28% | 3,552,172 |
| Oct 7, 2025 | 86.17 | 89.03 | 84.52 | 86.45 | 86.28 | 1.34% | 4,003,213 |
| Oct 6, 2025 | 86.38 | 88.65 | 85.15 | 85.31 | 85.14 | 1.35% | 6,015,722 |
| Oct 3, 2025 | 84.60 | 86.00 | 83.53 | 84.17 | 84.01 | -0.04% | 3,528,536 |
| Oct 2, 2025 | 84.29 | 85.76 | 82.72 | 84.20 | 84.04 | 0.85% | 3,300,675 |
| Oct 1, 2025 | 83.09 | 84.41 | 82.39 | 83.49 | 83.33 | -0.44% | 3,961,523 |
| Sep 30, 2025 | 83.65 | 84.60 | 82.53 | 83.86 | 83.70 | -0.71% | 4,494,121 |
| Sep 29, 2025 | 87.23 | 87.67 | 83.93 | 84.46 | 84.30 | -1.31% | 3,541,891 |
| Sep 26, 2025 | 85.66 | 88.00 | 84.78 | 85.58 | 85.41 | -0.09% | 3,414,201 |