Cameco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.45	52.60	50.70	51.16	51.16	0.85%	5,117,732
May 9, 2025	49.41	50.94	48.81	50.73	50.73	3.03%	5,168,006
May 8, 2025	50.41	50.97	49.15	49.24	49.24	-1.01%	4,566,296
May 7, 2025	48.00	49.97	47.87	49.74	49.74	3.30%	5,395,819
May 6, 2025	45.49	48.48	45.42	48.15	48.15	3.75%	5,743,344
May 5, 2025	46.77	46.80	45.78	46.41	46.41	-1.28%	2,692,213
May 2, 2025	46.50	47.74	46.25	47.01	47.01	3.30%	4,139,335
May 1, 2025	46.00	46.53	44.52	45.51	45.51	0.80%	4,881,994
Apr 30, 2025	44.82	45.43	43.83	45.15	45.15	-0.59%	3,501,239
Apr 29, 2025	45.32	45.98	44.84	45.42	45.42	0.22%	2,708,171
Apr 28, 2025	43.85	45.46	43.74	45.32	45.32	3.02%	3,309,796
Apr 25, 2025	43.45	44.18	43.21	43.99	43.99	0.23%	2,341,129
Apr 24, 2025	42.23	43.98	42.10	43.89	43.89	4.57%	3,173,838
Apr 23, 2025	41.60	42.58	41.30	41.97	41.97	4.45%	4,548,907
Apr 22, 2025	40.19	40.73	39.89	40.18	40.18	1.44%	2,580,911
Apr 21, 2025	41.22	41.41	38.98	39.61	39.61	-3.81%	3,145,952
Apr 17, 2025	41.24	41.69	40.83	41.18	41.18	-0.24%	2,257,474
Apr 16, 2025	40.44	42.05	40.44	41.28	41.28	1.15%	3,345,096
Apr 15, 2025	41.38	41.97	40.79	40.81	40.81	-1.21%	2,421,737
Apr 14, 2025	41.94	42.04	40.53	41.31	41.31	1.15%	2,997,785
Apr 11, 2025	38.59	41.39	38.59	40.84	40.84	5.58%	4,790,528
Apr 10, 2025	38.85	39.84	37.77	38.68	38.68	-3.42%	4,305,686
Apr 9, 2025	36.49	41.04	36.03	40.05	40.05	9.19%	6,838,847
Apr 8, 2025	38.79	38.97	36.01	36.68	36.68	-1.29%	4,940,621
Apr 7, 2025	36.00	39.27	35.00	37.16	37.16	-1.77%	6,239,771
Apr 4, 2025	39.62	40.01	36.43	37.83	37.83	-7.53%	9,420,297
Apr 3, 2025	40.72	41.81	40.43	40.91	40.91	-3.67%	5,631,432
Apr 2, 2025	41.02	42.63	41.02	42.47	42.47	1.60%	2,367,765
Apr 1, 2025	41.85	42.29	40.50	41.80	41.80	1.55%	3,071,071
Mar 31, 2025	40.50	41.39	40.44	41.16	41.16	-1.60%	4,832,666
Mar 28, 2025	42.28	43.25	41.62	41.83	41.83	-1.88%	2,481,725
Mar 27, 2025	42.94	43.33	42.19	42.63	42.63	-1.43%	2,260,834
Mar 26, 2025	44.45	44.61	42.97	43.25	43.25	-2.77%	2,640,941
Mar 25, 2025	45.54	45.87	44.05	44.48	44.48	-2.75%	2,775,048
Mar 24, 2025	45.36	46.21	45.06	45.74	45.74	2.72%	2,388,446
Mar 21, 2025	44.64	45.02	44.02	44.53	44.53	-0.71%	2,993,192
Mar 20, 2025	43.66	45.81	43.66	44.85	44.85	1.49%	4,191,913
Mar 19, 2025	43.54	44.34	43.39	44.19	44.19	2.55%	3,029,765
Mar 18, 2025	43.20	43.48	42.38	43.09	43.09	-0.55%	2,389,936
Mar 17, 2025	42.57	43.68	42.55	43.33	43.33	2.02%	2,481,535
Mar 14, 2025	42.54	43.13	42.16	42.47	42.47	1.58%	3,951,411
Mar 13, 2025	42.38	43.11	41.42	41.81	41.81	-1.85%	3,382,512
Mar 12, 2025	43.52	43.84	42.15	42.60	42.60	2.08%	4,787,117
Mar 11, 2025	40.69	42.48	40.32	41.73	41.73	2.68%	4,299,534
Mar 10, 2025	40.86	41.45	40.00	40.64	40.64	-2.84%	5,765,279
Mar 7, 2025	42.35	42.35	40.72	41.83	41.83	-0.71%	4,137,815
Mar 6, 2025	41.95	43.47	41.64	42.13	42.13	-2.00%	3,651,697
Mar 5, 2025	42.55	43.14	41.93	42.99	42.99	2.63%	3,518,615
Mar 4, 2025	40.04	42.77	39.31	41.89	41.89	1.90%	8,631,116
Mar 3, 2025	44.64	44.75	40.70	41.11	41.11	-6.65%	5,522,314