Dark

CCJ
Cameco Corporation
stock NYSE

At Close

Sep 14, 2026 3:59:54 PM EDT

93.29USD-3.506%(-3.39)3,327,155

93.26Bid 106.94Ask 13.68Spread

Pre-market

Sep 14, 2026 9:29:30 AM EDT

93.50USD-3.289%(-3.18)24,467

After-hours

Sep 14, 2026 4:10:30 PM EDT

93.26USD-0.032%(-0.03)208

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	92.7900	94.4000	91.9800	93.2900	-3.506%	3,327,155	0.000%
2026-09-11	98.0500	98.2700	96.3700	96.6800	-0.760%	2,137,933	-3.506%
2026-09-10	98.3300	99.6000	97.2600	97.4200	-2.978%	2,130,576	-4.239%
2026-09-09	101.7700	102.3000	99.3400	100.4100	-1.530%	1,706,312	-7.091%
2026-09-08	102.4950	104.1200	101.5040	101.9700	+1.221%	2,217,617	-8.512%
2026-09-04	99.5400	101.5400	99.5200	100.7400	+0.119%	1,557,489	-7.395%
2026-09-03	98.9900	101.5300	98.6900	100.6200	+4.399%	3,228,930	-7.285%
2026-09-02	96.0000	98.3700	95.1300	96.3800	+0.125%	2,526,573	-3.206%
2026-09-01	96.0000	97.4200	94.6900	96.2600	-2.531%	2,211,271	-3.085%
2026-08-31	99.6000	99.9000	97.5300	98.7600	-1.250%	3,130,769	-5.539%
2026-08-28	105.7400	106.4650	99.5301	100.0100	-5.944%	4,191,834	-6.719%
2026-08-27	108.1300	108.9650	105.1400	106.3300	-0.959%	2,321,851	-12.264%
2026-08-26	107.0600	111.5400	106.9100	107.3600	+0.374%	3,879,774	-13.105%
2026-08-25	103.5000	107.7700	102.7500	106.9600	+4.586%	3,725,495	-12.780%
2026-08-24	102.2700	103.7300	100.2900	102.2700	-0.234%	2,202,077	-8.781%
2026-08-21	97.7800	102.8200	97.4700	102.5100	+7.239%	3,941,706	-8.994%
2026-08-20	97.0000	97.3500	94.1000	95.5900	-2.439%	2,106,471	-2.406%
2026-08-19	97.8000	98.7700	96.6600	97.9800	+2.031%	1,928,709	-4.787%
2026-08-18	96.4200	97.2500	93.9100	96.0300	-2.587%	2,585,761	-2.853%
2026-08-17	97.8700	100.6500	97.0100	98.5800	+0.859%	2,518,045	-5.366%
2026-08-14	97.4000	99.7400	97.4000	97.7400	-0.010%	2,170,859	-4.553%
2026-08-13	98.5000	99.9500	97.5000	97.7500	-1.293%	2,396,061	-4.563%
2026-08-12	99.6000	100.1400	97.7100	99.0300	+0.304%	2,591,454	-5.796%
2026-08-11	98.2100	99.5800	97.7500	98.7300	+1.459%	1,901,236	-5.510%
2026-08-10	98.3300	99.0800	96.7550	97.3100	-0.082%	1,993,348	-4.131%
2026-08-07	96.1700	97.8900	94.8000	97.3900	+4.027%	3,220,143	-4.210%
2026-08-06	93.6100	96.4000	92.7000	93.6200	-0.690%	2,441,457	-0.352%
2026-08-05	94.4900	95.9000	93.8000	94.2700	+1.268%	3,532,816	-1.040%
2026-08-04	91.0600	94.8200	91.0000	93.0900	+3.756%	3,996,802	+0.215%
2026-08-03	85.5950	89.9100	85.0200	89.7200	+3.867%	2,909,602	+3.979%
2026-07-31	90.6300	91.4100	83.9300	86.3800	-2.097%	5,599,296	+8.000%
2026-07-30	86.7900	88.3800	86.1500	88.2300	+4.328%	4,177,496	+5.735%
2026-07-29	86.6000	86.9500	83.5000	84.5700	-2.748%	3,146,840	+10.311%
2026-07-28	87.2400	87.7700	84.5200	86.9600	-2.675%	3,306,600	+7.279%
2026-07-27	90.5500	91.7500	87.7500	89.3500	+1.696%	3,087,621	+4.410%
2026-07-24	89.3500	89.4700	86.3070	87.8600	-1.646%	3,828,858	+6.180%
2026-07-23	88.8800	90.4800	88.0700	89.3300	-1.151%	3,233,307	+4.433%
2026-07-22	90.3500	92.0600	89.8550	90.3700	+1.906%	4,151,612	+3.231%
2026-07-21	86.4800	88.8600	85.8900	88.6800	+4.514%	4,981,797	+5.198%
2026-07-20	85.4200	85.6800	84.3600	84.8500	-0.899%	4,973,558	+9.947%
2026-07-17	85.9500	86.7300	83.1500	85.6200	-1.992%	5,202,664	+8.958%
2026-07-16	89.4800	89.5200	86.4350	87.3600	-3.979%	5,089,055	+6.788%
2026-07-15	92.5700	93.1900	89.3200	90.9800	-0.644%	3,769,956	+2.539%
2026-07-14	91.8000	93.0000	91.1650	91.5700	+1.519%	4,234,665	+1.878%
2026-07-13	94.4000	95.2420	89.2200	90.2000	-6.032%	6,235,567	+3.426%
2026-07-10	96.5000	97.7400	95.0700	95.9900	+0.261%	2,322,212	-2.813%
2026-07-09	95.5000	96.7500	95.1600	95.7400	+1.066%	2,161,359	-2.559%
2026-07-08	93.0300	94.9399	91.6000	94.7300	+0.063%	2,546,648	-1.520%
2026-07-07	95.4800	96.0600	92.9200	94.6700	-2.903%	3,416,709	-1.458%
2026-07-06	97.1100	100.1900	97.1100	97.5000	+0.994%	2,787,528	-4.318%
2026-07-02	98.7500	101.8700	94.7900	96.5400	-0.873%	3,810,881	-3.366%
2026-07-01	101.1700	104.2000	96.8200	97.3900	-4.388%	4,058,973	-4.210%
2026-06-30	102.6300	103.4700	99.8000	101.8600	-1.556%	3,267,974	-8.414%
2026-06-29	104.5100	104.9000	101.3300	103.4700	-0.976%	2,418,568	-9.839%
2026-06-26	102.5200	106.6300	101.7000	104.4900	+0.879%	2,349,908	-10.719%
2026-06-25	106.9300	108.1200	102.1742	103.5800	-2.869%	3,044,248	-9.934%
2026-06-24	107.5800	108.5600	104.5100	106.6400	-2.066%	2,882,663	-12.519%
2026-06-23	103.7900	111.4900	103.6200	108.8900	+1.700%	3,840,118	-14.326%
2026-06-22	106.1600	108.5200	104.2900	107.0700	+0.545%	2,635,296	-12.870%
2026-06-18	107.2400	109.5573	105.8200	106.4900	+0.776%	3,099,516	-12.396%
2026-06-17	108.7500	109.6300	105.5250	105.6700	-2.049%	2,541,305	-11.716%
2026-06-16	107.0600	110.3700	105.7741	107.8800	+0.804%	2,575,580	-13.524%
2026-06-15	105.0000	107.9500	104.4900	107.0200	+6.002%	3,353,769	-12.829%
2026-06-12	99.9900	101.9700	99.3800	100.9600	+2.011%	2,551,132	-7.597%
2026-06-11	96.2600	99.6500	94.5500	98.9700	+4.146%	4,725,154	-5.739%
2026-06-10	99.9300	101.5750	93.8300	95.0300	-7.079%	6,960,905	-1.831%
2026-06-09	105.9400	106.8728	98.5700	102.2700	-3.006%	4,456,769	-8.781%
2026-06-08	106.7900	107.0400	104.6650	105.4400	+1.933%	2,159,052	-11.523%
2026-06-05	112.2800	112.5000	102.4450	103.4400	-9.279%	3,894,346	-9.812%
2026-06-04	113.8800	114.8500	112.3991	114.0200	-0.471%	2,163,907	-18.181%
2026-06-03	119.5700	120.6550	112.5500	114.5600	-4.937%	3,928,601	-18.567%
2026-06-02	112.8300	122.3000	112.2000	120.5100	+7.034%	4,817,045	-22.587%
2026-06-01	110.8300	114.3648	109.1120	112.5900	-0.098%	2,661,156	-17.142%
2026-05-29	111.0000	113.8000	108.6400	112.7000	+1.871%	3,036,101	-17.223%
2026-05-28	106.3300	111.3200	105.5600	110.6300	+2.969%	2,986,477	-15.674%
2026-05-27	107.5000	109.1700	105.8100	107.4400	-0.675%	2,061,003	-13.170%
2026-05-26	107.3900	108.9600	105.3757	108.1700	+3.265%	3,000,039	-13.756%
2026-05-22	105.6600	106.3799	103.6800	104.7500	-0.551%	2,558,170	-10.940%
2026-05-21	104.4400	106.8950	102.4600	105.3300	+1.259%	2,919,253	-11.431%
2026-05-20	105.0900	106.1500	103.3000	104.0200	+0.483%	2,547,831	-10.315%
2026-05-19	103.5000	104.7850	101.9500	103.5200	-1.541%	3,440,429	-9.882%
2026-05-18	107.3800	108.6000	103.4250	105.1400	-2.204%	3,297,754	-11.271%
2026-05-15	109.5600	110.0000	107.2500	107.5100	-4.444%	3,080,321	-13.227%
2026-05-14	114.9900	115.1750	110.1200	112.5100	-2.496%	3,165,671	-17.083%
2026-05-13	115.7700	116.7500	112.0200	115.3900	-1.317%	3,366,197	-19.152%
2026-05-12	117.5000	118.4500	112.3500	116.9300	-2.672%	3,892,491	-20.217%
2026-05-11	114.2300	121.5400	113.2000	120.1400	+2.904%	3,158,235	-22.349%
2026-05-08	120.2600	120.4350	116.0500	116.7500	-1.651%	2,182,426	-20.094%
2026-05-07	123.4200	124.0000	118.0300	118.7100	-4.080%	3,121,504	-21.414%
2026-05-06	117.6000	124.5700	116.5000	123.7600	+8.125%	3,845,558	-24.620%
2026-05-05	122.2100	124.7199	113.3000	114.4600	-3.213%	5,412,083	-18.496%
2026-05-04	120.5000	122.3500	118.0900	118.2600	-1.940%	3,292,255	-21.114%
2026-05-01	121.9000	122.3900	117.8971	120.6000	-1.983%	2,168,704	-22.645%
2026-04-30	115.7600	123.1400	115.7600	123.0400	+7.656%	3,007,744	-24.179%
2026-04-29	116.5400	116.9200	111.8569	114.2900	-1.737%	2,273,787	-18.374%
2026-04-28	119.9700	121.7900	115.4800	116.3100	-5.524%	3,167,643	-19.792%
2026-04-27	122.0000	124.8050	120.3000	123.1100	+0.786%	1,982,633	-24.222%
2026-04-24	125.4000	125.6000	121.9100	122.1500	-1.373%	2,285,750	-23.627%
2026-04-23	129.1400	131.2099	121.7500	123.8500	-2.072%	4,424,184	-24.675%
2026-04-22	118.9100	126.5950	118.1000	126.4700	+8.456%	3,840,034	-26.235%
2026-04-21	124.0000	124.5000	116.4500	116.6100	-5.671%	3,811,970	-19.998%
2026-04-20	120.1200	123.6850	117.6800	123.6200	+2.453%	2,992,199	-24.535%
2026-04-17	121.0200	123.6900	117.6100	120.6600	+0.324%	4,220,501	-22.684%
2026-04-16	121.0900	122.7500	119.5901	120.2700	+0.974%	3,387,124	-22.433%
2026-04-15	116.4300	121.3400	115.2000	119.1100	+2.628%	3,124,284	-21.677%
2026-04-14	119.5000	119.5000	114.7382	116.0600	-0.548%	3,463,796	-19.619%
2026-04-13	115.0000	116.7100	113.5600	116.7000	+0.569%	2,664,753	-20.060%
2026-04-10	116.8200	119.1475	115.9000	116.0400	+0.433%	2,134,352	-19.605%
2026-04-09	115.2000	116.6100	112.8300	115.5400	-0.311%	2,210,326	-19.257%
2026-04-08	116.0000	119.8000	114.9501	115.9000	+5.144%	3,500,649	-19.508%
2026-04-07	109.5700	111.1000	107.7700	110.2300	-0.226%	1,808,392	-15.368%
2026-04-06	112.3100	114.3600	109.3301	110.4800	-1.857%	1,722,145	-15.559%
2026-04-02	106.7450	112.7400	106.0100	112.5700	+1.296%	2,348,601	-17.127%
2026-04-01	111.5000	114.4600	110.7394	111.1300	+2.320%	2,879,863	-16.053%
2026-03-31	104.7800	109.2300	104.0500	108.6100	+5.611%	3,989,458	-14.106%
2026-03-30	104.5400	106.2895	101.2787	102.8400	-1.039%	2,722,013	-9.286%
2026-03-27	102.7700	105.6800	101.3800	103.9200	-0.717%	3,182,800	-10.229%
2026-03-26	107.5200	108.6000	104.2950	104.6700	-3.990%	2,541,345	-10.872%
2026-03-25	110.3100	112.1300	108.7006	109.0200	+0.907%	2,516,782	-14.429%
2026-03-24	104.4200	108.2800	102.8910	108.0400	+2.340%	2,914,467	-13.652%
2026-03-23	102.5000	106.6900	102.0000	105.5700	+3.959%	3,932,331	-11.632%
2026-03-20	106.3700	106.8800	100.1100	101.5500	-4.737%	5,442,802	-8.134%
2026-03-19	105.0000	107.4000	101.8200	106.6000	-2.559%	3,958,143	-12.486%
2026-03-18	111.2000	111.5000	108.8200	109.4000	-1.901%	2,682,194	-14.726%
2026-03-17	110.2300	114.0500	109.7200	111.5200	+1.097%	2,562,288	-16.347%
2026-03-16	108.6700	111.9800	107.7100	110.3100	+2.215%	3,507,180	-15.429%
2026-03-13	115.7500	116.4100	105.0000	107.9200	-6.401%	6,618,892	-13.556%
2026-03-12	116.2300	116.8100	110.8055	115.3000	-0.078%	4,007,695	-19.089%
2026-03-11	119.1800	120.0500	114.3100	115.3900	-3.906%	3,474,337	-19.152%
2026-03-10	116.5000	122.3000	116.5000	120.0800	+3.392%	5,357,011	-22.310%
2026-03-09	107.1800	116.4100	106.4400	116.1400	+5.890%	3,306,788	-19.675%
2026-03-06	111.4000	114.6000	108.6600	109.6800	-3.992%	4,112,249	-14.943%
2026-03-05	118.0500	119.2250	111.0500	114.2400	-4.990%	3,894,209	-18.339%
2026-03-04	119.5100	121.2300	114.8100	120.2400	+2.080%	2,855,086	-22.414%
2026-03-03	118.0000	119.5300	112.5835	117.7900	-6.323%	5,520,604	-20.800%
2026-03-02	118.8400	126.1300	116.8700	125.7400	+6.199%	4,347,830	-25.807%
2026-02-27	116.2000	119.1720	116.0000	118.4000	+0.186%	2,115,420	-21.208%
2026-02-26	118.3900	119.3800	114.5700	118.1800	-1.286%	3,619,352	-21.061%
2026-02-25	122.5500	124.3000	119.4500	119.7200	-1.123%	3,431,471	-22.077%
2026-02-24	118.7400	122.2500	115.4000	121.0800	+1.962%	3,468,071	-22.952%
2026-02-23	122.0000	122.7390	117.2300	118.7500	-2.143%	2,771,171	-21.440%
2026-02-20	118.8900	123.3196	117.9000	121.3500	+1.949%	4,784,602	-23.123%
2026-02-19	115.5300	119.7800	114.2700	119.0300	+2.172%	2,937,964	-21.625%
2026-02-18	114.5000	118.2200	113.7000	116.5000	+3.152%	2,693,738	-19.923%
2026-02-17	110.7500	114.2900	107.9200	112.9400	+0.035%	3,724,361	-17.399%
2026-02-13	113.2500	115.1650	109.8000	112.9000	-2.999%	5,975,220	-17.369%
2026-02-12	119.0000	120.5300	115.6000	116.3900	-2.341%	3,955,956	-19.847%
2026-02-11	121.5800	121.7560	115.0000	119.1800	+0.923%	3,330,355	-21.723%
2026-02-10	120.2800	120.9800	117.5600	118.0900	-2.146%	3,481,758	-21.001%
2026-02-09	114.2700	120.8400	114.2200	120.6800	+6.204%	3,616,358	-22.696%
2026-02-06	112.3400	114.0700	110.8201	113.6300	+3.981%	4,496,685	-17.900%
2026-02-05	111.0000	114.7700	109.0000	109.2800	-4.825%	5,926,973	-14.632%
2026-02-04	125.2900	125.6000	110.1850	114.8200	-8.981%	9,143,023	-18.751%
2026-02-03	125.5300	128.1450	122.5500	126.1500	+4.941%	5,320,065	-26.048%
2026-02-02	122.1900	126.1100	119.3000	120.2100	-2.577%	5,398,495	-22.394%
2026-01-30	128.5000	130.2300	121.5400	123.3900	-7.691%	7,236,664	-24.394%
2026-01-29	135.2400	135.2400	126.0000	133.6700	-0.313%	7,211,902	-30.209%
2026-01-28	128.0100	134.1300	126.5600	134.0900	+6.446%	6,208,114	-30.427%
2026-01-27	122.1300	127.1400	120.4009	125.9700	+3.884%	4,366,975	-25.943%
2026-01-26	126.8800	128.4000	120.2900	121.2600	-2.241%	4,810,315	-23.066%
2026-01-23	122.9100	124.1116	120.6100	124.0400	+1.781%	3,401,466	-24.790%
2026-01-22	124.7300	126.4700	120.5100	121.8700	-0.376%	4,021,392	-23.451%
2026-01-21	119.6500	122.4200	117.1500	122.3300	+5.639%	5,503,284	-23.739%
2026-01-20	115.2700	118.2900	114.5200	115.8000	-0.550%	4,191,415	-19.439%
2026-01-16	114.5700	118.5400	113.3000	116.4400	+3.190%	5,628,119	-19.881%
2026-01-15	111.0500	114.3900	109.8000	112.8400	+1.850%	3,812,919	-17.325%
2026-01-14	108.9600	111.8600	106.8700	110.7900	+1.717%	3,400,568	-15.796%
2026-01-13	111.1100	111.4700	108.3800	108.9200	-0.792%	3,798,649	-14.350%
2026-01-12	108.5000	111.1200	107.0800	109.7900	+2.073%	3,813,970	-15.029%
2026-01-09	109.5800	114.4500	106.1200	107.5600	+1.702%	6,732,358	-13.267%
2026-01-08	104.4700	106.2150	102.8300	105.7600	+1.751%	5,006,024	-11.791%
2026-01-07	102.3000	104.1500	101.0000	103.9400	+1.812%	3,946,070	-10.246%
2026-01-06	101.1500	102.8100	99.1600	102.0900	+1.917%	3,783,928	-8.620%
2026-01-05	100.1700	100.8900	96.4270	100.1700	+1.634%	4,869,787	-6.868%
2026-01-02	93.0000	99.0800	92.8200	98.5600	+7.728%	4,780,212	-5.347%
2025-12-31	91.1300	92.7000	90.8904	91.4900	+0.131%	1,593,216	+1.967%
2025-12-30	93.3000	93.6416	91.2300	91.3700	-1.583%	2,133,161	+2.101%
2025-12-29	91.6700	95.6650	91.6100	92.8400	0.000%	1,993,917	+0.485%
2025-12-26	93.9200	94.3000	92.5000	92.8400	-0.536%	1,319,742	+0.485%
2025-12-24	93.0800	94.2800	92.6500	93.3400	-0.075%	1,146,286	-0.054%
2025-12-23	91.7100	95.1000	91.7100	93.4100	+1.854%	2,167,277	-0.128%
2025-12-22	91.9900	94.8800	90.9200	91.7100	+1.911%	3,288,160	+1.723%
2025-12-19	88.2600	91.6800	87.9400	89.9900	+2.752%	6,271,075	+3.667%
2025-12-18	86.4600	88.4500	86.1300	87.5800	+3.217%	2,777,436	+6.520%
2025-12-17	88.2100	88.2400	84.2900	84.8500	-2.527%	3,523,098	+9.947%
2025-12-16	88.9600	89.9400	86.7400	87.0500	-3.041%	3,967,369	+7.168%
2025-12-15	92.4200	93.4900	89.4400	89.7800	-1.869%	3,842,369	+3.910%
2025-12-12	95.1500	95.9800	88.7900	91.4900	-4.439%	5,589,807	+1.967%
2025-12-11	93.1900	96.5700	92.2600	95.7400	+2.112%	3,258,745	-2.559%
2025-12-10	93.0200	93.8400	89.0100	93.7600	+0.428%	3,792,473	-0.501%
2025-12-09	90.0000	93.8800	89.7576	93.3600	+2.706%	3,192,823	-0.075%
2025-12-08	91.6600	92.6900	90.6600	90.9000	-0.405%	2,608,272	+2.629%
2025-12-05	95.0000	95.0000	90.6600	91.2700	-2.997%	4,654,509	+2.213%
2025-12-04	89.2800	94.5300	89.2800	94.0900	+5.187%	4,184,952	-0.850%
2025-12-03	88.1000	90.0400	86.4000	89.4500	+1.383%	1,890,604	+4.293%
2025-12-02	88.1000	90.3900	87.6207	88.2300	+0.800%	2,540,308	+5.735%
2025-12-01	87.1400	88.6900	86.3800	87.5300	-1.107%	2,507,810	+6.581%
2025-11-28	89.0000	89.3100	88.0300	88.5100	-0.338%	1,747,849	+5.401%
2025-11-26	88.8100	89.6600	87.7000	88.8100	+1.671%	2,924,823	+5.044%
2025-11-25	84.0000	87.6701	82.4300	87.3500	+4.812%	5,827,190	+6.800%
2025-11-24	79.6900	83.4800	79.1600	83.3400	+4.909%	3,923,117	+11.939%
2025-11-21	81.8000	82.0000	77.7000	79.4400	-3.098%	7,149,855	+17.435%
2025-11-20	87.5500	89.8686	81.7100	81.9800	-4.940%	6,292,871	+13.796%
2025-11-19	84.2000	88.0600	83.6000	86.2400	+3.529%	6,242,184	+8.175%
2025-11-18	81.8200	84.2700	81.3025	83.3000	+0.325%	5,055,826	+11.993%
2025-11-17	83.8300	84.9200	81.8750	83.0300	-2.041%	3,938,432	+12.357%
2025-11-14	83.3800	86.3600	82.1950	84.7600	-1.419%	4,893,256	+10.064%
2025-11-13	91.8650	92.2800	85.6900	85.9800	-7.119%	4,771,874	+8.502%
2025-11-12	93.0300	94.0200	90.7200	92.5700	+0.054%	2,737,012	+0.778%
2025-11-11	92.9400	93.4300	90.5900	92.5200	-1.825%	3,301,003	+0.832%
2025-11-10	96.2400	96.9600	93.5000	94.2400	+2.146%	4,873,382	-1.008%
2025-11-07	88.2000	92.5300	86.4109	92.2600	+2.238%	6,592,308	+1.116%
2025-11-06	94.3500	94.6700	89.4200	90.2400	-5.250%	7,109,454	+3.380%
2025-11-05	95.0000	97.9000	93.0000	95.2400	-1.764%	4,928,508	-2.047%
2025-11-04	97.3200	98.7100	95.5500	96.9500	-3.867%	5,005,731	-3.775%
2025-11-03	103.2800	103.6500	100.3700	100.8500	-1.331%	4,805,314	-7.496%
2025-10-31	105.9700	106.7400	100.7500	102.2100	-2.397%	5,691,033	-8.727%
2025-10-30	105.8150	107.1999	103.6700	104.7200	-1.828%	4,575,195	-10.915%
2025-10-29	104.1600	109.6600	104.1100	106.6700	-0.224%	8,371,126	-12.543%
2025-10-28	100.5300	110.1550	98.0000	106.9100	+23.424%	24,708,035	-12.740%
2025-10-27	87.6000	88.9800	84.2850	86.6200	-1.713%	4,116,063	+7.700%
2025-10-24	87.0000	89.1900	86.2700	88.1300	+2.121%	4,036,724	+5.855%
2025-10-23	84.7800	87.0812	83.5900	86.3000	+3.304%	4,536,298	+8.100%
2025-10-22	82.2900	84.6400	80.7527	83.5400	+0.930%	5,320,065	+11.671%
2025-10-21	84.3000	84.3200	80.5300	82.7700	-3.644%	5,869,531	+12.710%
2025-10-20	87.6500	87.6950	84.7900	85.9000	-0.797%	3,758,507	+8.603%
2025-10-17	87.7900	89.5300	85.0000	86.5900	-4.982%	6,135,082	+7.738%
2025-10-16	94.2500	95.9700	90.4020	91.1300	-2.493%	4,921,401	+2.370%
2025-10-15	96.0000	97.7900	90.2811	93.4600	+0.290%	6,175,147	-0.182%
2025-10-14	89.7000	95.9800	87.2800	93.1900	+1.129%	7,770,522	+0.107%
2025-10-13	90.0000	94.3600	89.7300	92.1500	+6.347%	6,821,206	+1.237%
2025-10-10	87.4050	91.5800	86.3500	86.6500	-0.092%	7,190,302	+7.663%
2025-10-09	87.1500	87.8700	85.7700	86.7300	+0.603%	3,920,442	+7.564%
2025-10-08	87.1700	88.4800	85.1400	86.2100	-0.278%	3,552,172	+8.213%
2025-10-07	86.1700	89.0300	84.5200	86.4500	+1.336%	4,003,213	+7.912%
2025-10-06	86.3800	88.6500	85.1450	85.3100	+1.354%	6,015,722	+9.354%
2025-10-03	84.6000	86.0000	83.5300	84.1700	-0.036%	3,528,536	+10.835%
2025-10-02	84.2900	85.7550	82.7200	84.2000	+0.850%	3,300,675	+10.796%
2025-10-01	83.0900	84.4100	82.3900	83.4900	-0.441%	3,961,523	+11.738%
2025-09-30	83.6500	84.6000	82.5300	83.8600	-0.710%	4,494,121	+11.245%
2025-09-29	87.2300	87.6700	83.9300	84.4600	-1.309%	3,541,891	+10.455%
2025-09-26	85.6600	88.0000	84.7800	85.5800	-0.093%	3,414,201	+9.009%
2025-09-25	80.4000	86.4550	79.3000	85.6600	+3.093%	6,950,674	+8.907%
2025-09-24	87.7800	89.1300	82.9500	83.0900	-4.373%	6,363,620	+12.276%
2025-09-23	86.7100	88.4500	85.1300	86.8900	+0.672%	4,657,449	+7.366%
2025-09-22	86.8000	87.1467	82.9500	86.3100	+0.151%	6,029,859	+8.087%
2025-09-19	83.0000	86.8400	82.4000	86.1800	+4.322%	7,982,567	+8.250%
2025-09-18	82.7000	83.3000	81.3400	82.6100	+0.978%	4,374,391	+12.928%
2025-09-17	81.8500	82.3400	80.3100	81.8100	+1.969%	3,893,570	+14.033%
2025-09-16	86.3300	86.3300	79.7100	80.2300	-7.055%	7,893,270	+16.278%
2025-09-15	78.4800	86.3700	78.2200	86.3200	+10.511%	10,202,854	+8.075%
2025-09-12	79.4800	79.7500	77.5250	78.1100	-2.228%	3,651,142	+19.434%
2025-09-11	79.4000	81.3900	78.6900	79.8900	+0.529%	3,701,169	+16.773%
2025-09-10	78.1700	81.5750	77.9900	79.4700	+2.688%	4,657,137	+17.390%
2025-09-09	77.9600	79.5400	77.0100	77.3900	+0.194%	3,714,552	+20.545%
2025-09-08	76.7600	77.4700	74.9900	77.2400	+1.833%	2,469,521	+20.779%
2025-09-05	77.0300	77.7890	74.6300	75.8500	-0.603%	2,481,182	+22.993%
2025-09-04	76.9300	77.9600	75.7300	76.3100	-1.114%	2,194,858	+22.251%
2025-09-03	76.0000	77.6700	75.4200	77.1700	+2.320%	3,618,284	+20.889%
2025-09-02	74.4100	75.6891	73.2000	75.4200	-2.546%	4,950,744	+23.694%
2025-08-29	80.9900	83.0200	76.2700	77.3900	-1.577%	6,985,339	+20.545%
2025-08-28	75.5300	79.4200	75.4700	78.6300	+4.450%	3,989,881	+18.644%
2025-08-27	76.4500	76.4500	75.0927	75.2800	-1.608%	1,862,229	+23.924%
2025-08-26	74.8300	77.3200	74.6500	76.5100	+2.054%	2,837,045	+21.932%
2025-08-25	75.1600	75.9600	74.4500	74.9700	+0.080%	2,861,873	+24.436%
2025-08-22	73.6400	75.5800	72.7450	74.9100	+4.872%	4,584,034	+24.536%
2025-08-21	70.7900	71.5150	70.4700	71.4300	+1.362%	3,032,884	+30.603%
2025-08-20	72.6600	73.0900	68.9600	70.4700	-4.538%	8,106,269	+32.383%
2025-08-19	76.4800	76.8200	73.2900	73.8200	-3.905%	4,162,402	+26.375%
2025-08-18	75.4200	76.9500	74.8000	76.8200	+1.614%	2,658,836	+21.440%
2025-08-15	75.3000	75.6100	73.3600	75.6000	+0.066%	2,663,128	+23.399%
2025-08-14	75.5000	77.1450	75.1800	75.5500	-0.066%	3,002,769	+23.481%
2025-08-13	78.4900	78.9600	73.6000	75.6000	-3.608%	5,341,306	+23.399%
2025-08-12	77.6600	78.8700	76.9600	78.4300	+0.978%	3,088,359	+18.947%
2025-08-11	76.5100	78.1850	74.7400	77.6700	+0.975%	3,296,204	+20.111%
2025-08-08	76.7500	78.7100	76.7000	76.9200	+0.720%	3,768,997	+21.282%
2025-08-07	76.8800	76.8800	75.1301	76.3700	-0.235%	3,331,952	+22.155%
2025-08-06	75.4400	77.5600	74.8400	76.5500	+2.628%	4,451,907	+21.868%
2025-08-05	75.6000	76.5700	73.6800	74.5900	-0.890%	4,324,913	+25.070%
2025-08-04	73.5100	75.3800	73.0000	75.2600	+3.195%	3,438,221	+23.957%
2025-08-01	72.9100	73.6250	70.8201	72.9300	-2.669%	6,061,785	+27.917%
2025-07-31	79.9500	80.0550	73.8600	74.9300	-3.627%	7,921,529	+24.503%
2025-07-30	77.8100	79.0500	76.8000	77.7500	-1.195%	4,376,883	+19.987%
2025-07-29	79.1700	80.3200	78.1800	78.6900	-0.569%	3,714,273	+18.554%
2025-07-28	79.8800	79.9000	77.9000	79.1400	-0.578%	3,534,894	+17.880%
2025-07-25	79.5300	79.9200	77.7100	79.6000	-0.400%	3,508,713	+17.198%
2025-07-24	79.1500	80.0600	78.8700	79.9200	+0.973%	3,695,683	+16.729%
2025-07-23	77.5000	79.9000	77.4400	79.1500	+1.605%	4,908,987	+17.865%
2025-07-22	76.6000	78.3600	75.4500	77.9000	+1.064%	5,325,720	+19.756%
2025-07-21	79.2900	79.3500	76.2100	77.0800	-2.393%	5,126,437	+21.030%
2025-07-18	78.5300	80.0500	77.3800	78.9700	+1.361%	4,633,373	+18.133%
2025-07-17	76.0000	78.5100	75.4130	77.9100	+2.258%	5,384,806	+19.741%
2025-07-16	76.2700	76.7500	74.5100	76.1900	+0.515%	4,388,633	+22.444%
2025-07-15	76.0500	76.5600	73.6300	75.8000	+0.878%	6,068,373	+23.074%
2025-07-14	72.3100	75.4100	72.0000	75.1400	+3.356%	6,277,205	+24.155%
2025-07-11	70.6500	72.8500	70.4200	72.7000	+2.655%	4,033,719	+28.322%
2025-07-10	71.8700	71.8700	69.3201	70.8200	-1.020%	6,333,908	+31.728%
2025-07-09	71.7250	72.4850	70.7100	71.5500	-0.542%	4,122,912	+30.384%
2025-07-08	74.6000	75.1592	70.3900	71.9400	-4.322%	6,422,049	+29.678%
2025-07-07	72.6400	75.2100	71.6600	75.1900	+2.369%	5,686,126	+24.072%
2025-07-03	72.0000	73.5000	71.2400	73.4500	+2.498%	2,837,149	+27.012%
2025-07-02	71.4600	72.3100	70.6800	71.6600	-0.014%	4,886,038	+30.184%
2025-07-01	73.5700	73.9400	71.2600	71.6700	-3.449%	6,175,163	+30.166%
2025-06-30	74.0000	74.4200	72.5000	74.2300	+1.310%	4,105,751	+25.677%
2025-06-27	74.7200	75.4200	72.3650	73.2700	-1.598%	8,007,466	+27.324%
2025-06-26	72.6500	75.0090	71.8200	74.4600	+4.242%	7,823,293	+25.289%
2025-06-25	72.1000	72.6700	71.0900	71.4300	-1.258%	3,953,164	+30.603%
2025-06-24	70.1100	72.7899	69.9600	72.3400	+3.758%	5,802,481	+28.960%
2025-06-23	67.6600	70.5800	67.6000	69.7200	+2.124%	5,086,389	+33.807%
2025-06-20	69.8800	69.9700	67.7600	68.2700	-2.009%	5,507,663	+36.649%
2025-06-18	69.3500	70.3000	68.8600	69.6700	+0.606%	4,390,088	+33.903%
2025-06-17	69.7750	69.9200	68.5600	69.2500	-0.159%	4,245,156	+34.715%
2025-06-16	68.8000	71.3100	68.2700	69.3600	+4.050%	11,181,208	+34.501%
2025-06-13	65.5400	66.8000	64.8400	66.6600	+0.786%	5,083,245	+39.949%
2025-06-12	65.5000	67.2500	65.4350	66.1400	-0.286%	4,439,140	+41.049%
2025-06-11	64.5100	67.4088	64.1926	66.3300	+3.917%	7,928,270	+40.645%
2025-06-10	66.6300	66.7900	62.5900	63.8300	-4.603%	10,657,456	+46.154%
2025-06-09	63.2000	68.1200	63.1700	66.9100	+10.741%	16,021,059	+39.426%
2025-06-06	60.0300	60.5400	59.2500	60.4200	+0.650%	3,328,926	+54.403%
2025-06-05	59.9700	60.3525	59.1000	60.0300	+0.133%	3,424,064	+55.406%
2025-06-04	59.3400	60.0700	59.1000	59.9500	+0.452%	3,311,161	+55.613%
2025-06-03	60.7100	60.9700	58.9100	59.6800	+2.578%	5,818,654	+56.317%
2025-06-02	58.8000	59.2200	58.1800	58.1800	-0.598%	3,475,163	+60.347%
2025-05-30	58.4300	58.9200	57.6300	58.5300	-1.048%	5,413,277	+59.388%
2025-05-29	60.8900	61.1821	58.5100	59.1500	-2.086%	7,194,631	+57.718%
2025-05-28	60.3800	61.2500	60.0800	60.4100	-0.099%	7,431,255	+54.428%
2025-05-27	60.6500	62.2700	59.8100	60.4700	+3.033%	13,926,566	+54.275%
2025-05-23	56.0650	58.7500	55.1100	58.6900	+11.134%	13,341,308	+58.954%
2025-05-22	51.9000	53.3000	51.7000	52.8100	+1.227%	3,169,655	+76.652%
2025-05-21	52.1200	53.2200	51.8401	52.1700	-0.439%	3,070,290	+78.819%
2025-05-20	51.7000	52.6100	51.4597	52.4000	+2.384%	3,041,215	+78.034%
2025-05-19	50.3000	51.3400	50.0328	51.1800	-0.176%	3,035,349	+82.278%
2025-05-16	51.4600	51.6600	50.7000	51.2700	-0.620%	4,545,856	+81.958%
2025-05-15	52.7700	52.9100	51.1000	51.5900	-3.208%	5,913,309	+80.830%
2025-05-14	52.0600	53.4800	51.8200	53.3000	+2.579%	4,819,920	+75.028%
2025-05-13	51.1000	52.4800	51.0900	51.9600	+1.564%	4,568,000	+79.542%
2025-05-12	52.4500	52.6000	50.7023	51.1600	+0.848%	5,117,732	+82.349%
2025-05-09	49.4100	50.9400	48.8050	50.7300	+3.026%	5,168,006	+83.895%
2025-05-08	50.4100	50.9700	49.1500	49.2400	-1.005%	4,566,296	+89.460%
2025-05-07	48.0000	49.9700	47.8700	49.7400	+3.302%	5,395,819	+87.555%
2025-05-06	45.4900	48.4800	45.4200	48.1500	+3.749%	5,743,344	+93.749%
2025-05-05	46.7700	46.8000	45.7800	46.4100	-1.276%	2,692,213	+101.013%
2025-05-02	46.5000	47.7400	46.2500	47.0100	+3.296%	4,139,335	+98.447%
2025-05-01	46.0000	46.5250	44.5200	45.5100	+0.797%	4,881,994	+104.988%
2025-04-30	44.8200	45.4300	43.8300	45.1500	-0.594%	3,501,239	+106.622%
2025-04-29	45.3200	45.9800	44.8401	45.4200	+0.221%	2,708,171	+105.394%
2025-04-28	43.8500	45.4550	43.7385	45.3200	+3.023%	3,309,796	+105.847%
2025-04-25	43.4500	44.1800	43.2100	43.9900	+0.228%	2,341,129	+112.071%
2025-04-24	42.2300	43.9800	42.1000	43.8900	+4.575%	3,173,838	+112.554%
2025-04-23	41.6000	42.5800	41.3000	41.9700	+4.455%	4,548,907	+122.278%
2025-04-22	40.1900	40.7300	39.8900	40.1800	+1.439%	2,580,911	+132.180%
2025-04-21	41.2200	41.4100	38.9750	39.6100	-3.813%	3,145,952	+135.521%
2025-04-17	41.2400	41.6900	40.8300	41.1800	-0.242%	2,257,474	+126.542%
2025-04-16	40.4400	42.0500	40.4400	41.2800	+1.152%	3,345,096	+125.993%
2025-04-15	41.3800	41.9700	40.7900	40.8100	-1.210%	2,421,737	+128.596%
2025-04-14	41.9400	42.0400	40.5300	41.3100	+1.151%	2,997,785	+125.829%
2025-04-11	38.5900	41.3900	38.5900	40.8400	+5.584%	4,790,528	+128.428%
2025-04-10	38.8450	39.8400	37.7700	38.6800	-3.421%	4,305,686	+141.184%
2025-04-09	36.4900	41.0400	36.0300	40.0500	+9.188%	6,838,847	+132.934%
2025-04-08	38.7900	38.9700	36.0100	36.6800	-1.292%	4,940,621	+154.335%
2025-04-07	36.0000	39.2684	35.0000	37.1600	-1.771%	6,239,771	+151.050%
2025-04-04	39.6200	40.0100	36.4300	37.8300	-7.529%	9,420,297	+146.603%
2025-04-03	40.7200	41.8100	40.4300	40.9100	-3.673%	5,631,432	+128.037%
2025-04-02	41.0200	42.6300	41.0200	42.4700	+1.603%	2,367,765	+119.661%
2025-04-01	41.8500	42.2934	40.5000	41.8000	+1.555%	3,071,071	+123.182%
2025-03-31	40.5000	41.3900	40.4400	41.1600	-1.602%	4,832,666	+126.652%
2025-03-28	42.2800	43.2500	41.6200	41.8300	-1.877%	2,481,725	+123.022%
2025-03-27	42.9400	43.3250	42.1920	42.6300	-1.434%	2,260,834	+118.837%
2025-03-26	44.4500	44.6100	42.9700	43.2500	-2.765%	2,608,706	+115.699%
2025-03-25	45.5350	45.8700	44.0500	44.4800	-2.755%	2,764,554	+109.735%

document.getElementById("F1mQXJ").onerror = function(){this.style.display='none';}; .dark-mode .XJlGdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJlGdX{ color: #333333; background-color: white; border: 2px solid #333333; }CCJCameco Corporationstock NYSE

CCJ
Cameco Corporation
stock NYSE