Dark

CCJ
Cameco Corporation
stock NYSE

At Close

May 15, 2026 3:59:56 PM EDT

107.51USD-4.444%(-5.00)3,080,321

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2026 9:29:30 AM EDT

109.63USD-2.560%(-2.88)15,079

After-hours

May 15, 2026 4:59:30 PM EDT

108.00USD+0.456%(+0.49)253,671

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	109.5600	110.0000	107.2500	107.5100	-4.444%	3,080,321	0.000%
2026-05-14	114.9900	115.1750	110.1200	112.5100	-2.496%	3,165,671	-4.444%
2026-05-13	115.7700	116.7500	112.0200	115.3900	-1.317%	3,366,197	-6.829%
2026-05-12	117.5000	118.4500	112.3500	116.9300	-2.672%	3,892,491	-8.056%
2026-05-11	114.2300	121.5400	113.2000	120.1400	+2.904%	3,158,235	-10.513%
2026-05-08	120.2600	120.4350	116.0500	116.7500	-1.651%	2,182,426	-7.914%
2026-05-07	123.4200	124.0000	118.0300	118.7100	-4.080%	3,121,504	-9.435%
2026-05-06	117.6000	124.5700	116.5000	123.7600	+8.125%	3,845,558	-13.130%
2026-05-05	122.2100	124.7199	113.3000	114.4600	-3.213%	5,412,083	-6.072%
2026-05-04	120.5000	122.3500	118.0900	118.2600	-1.940%	3,292,255	-9.090%
2026-05-01	121.9000	122.3900	117.8971	120.6000	-1.983%	2,168,704	-10.854%
2026-04-30	115.7600	123.1400	115.7600	123.0400	+7.656%	3,007,744	-12.622%
2026-04-29	116.5400	116.9200	111.8569	114.2900	-1.737%	2,273,787	-5.932%
2026-04-28	119.9700	121.7900	115.4800	116.3100	-5.524%	3,167,643	-7.566%
2026-04-27	122.0000	124.8050	120.3000	123.1100	+0.786%	1,982,633	-12.672%
2026-04-24	125.4000	125.6000	121.9100	122.1500	-1.373%	2,285,750	-11.985%
2026-04-23	129.1400	131.2099	121.7500	123.8500	-2.072%	4,424,184	-13.193%
2026-04-22	118.9100	126.5950	118.1000	126.4700	+8.456%	3,840,034	-14.992%
2026-04-21	124.0000	124.5000	116.4500	116.6100	-5.671%	3,811,970	-7.804%
2026-04-20	120.1200	123.6850	117.6800	123.6200	+2.453%	2,992,199	-13.032%
2026-04-17	121.0200	123.6900	117.6100	120.6600	+0.324%	4,220,501	-10.898%
2026-04-16	121.0900	122.7500	119.5901	120.2700	+0.974%	3,387,124	-10.609%
2026-04-15	116.4300	121.3400	115.2000	119.1100	+2.628%	3,124,284	-9.739%
2026-04-14	119.5000	119.5000	114.7382	116.0600	-0.548%	3,463,796	-7.367%
2026-04-13	115.0000	116.7100	113.5600	116.7000	+0.569%	2,664,753	-7.875%
2026-04-10	116.8200	119.1475	115.9000	116.0400	+0.433%	2,134,352	-7.351%
2026-04-09	115.2000	116.6100	112.8300	115.5400	-0.311%	2,210,326	-6.950%
2026-04-08	116.0000	119.8000	114.9501	115.9000	+5.144%	3,500,649	-7.239%
2026-04-07	109.5700	111.1000	107.7700	110.2300	-0.226%	1,808,392	-2.468%
2026-04-06	112.3100	114.3600	109.3301	110.4800	-1.857%	1,722,145	-2.688%
2026-04-02	106.7450	112.7400	106.0100	112.5700	+1.296%	2,348,601	-4.495%
2026-04-01	111.5000	114.4600	110.7394	111.1300	+2.320%	2,879,863	-3.257%
2026-03-31	104.7800	109.2300	104.0500	108.6100	+5.611%	3,989,458	-1.013%
2026-03-30	104.5400	106.2895	101.2787	102.8400	-1.039%	2,722,013	+4.541%
2026-03-27	102.7700	105.6800	101.3800	103.9200	-0.717%	3,182,800	+3.455%
2026-03-26	107.5200	108.6000	104.2950	104.6700	-3.990%	2,541,345	+2.713%
2026-03-25	110.3100	112.1300	108.7006	109.0200	+0.907%	2,516,782	-1.385%
2026-03-24	104.4200	108.2800	102.8910	108.0400	+2.340%	2,914,467	-0.491%
2026-03-23	102.5000	106.6900	102.0000	105.5700	+3.959%	3,932,331	+1.838%
2026-03-20	106.3700	106.8800	100.1100	101.5500	-4.737%	5,442,802	+5.869%
2026-03-19	105.0000	107.4000	101.8200	106.6000	-2.559%	3,958,143	+0.854%
2026-03-18	111.2000	111.5000	108.8200	109.4000	-1.901%	2,682,194	-1.728%
2026-03-17	110.2300	114.0500	109.7200	111.5200	+1.097%	2,562,288	-3.596%
2026-03-16	108.6700	111.9800	107.7100	110.3100	+2.215%	3,507,180	-2.538%
2026-03-13	115.7500	116.4100	105.0000	107.9200	-6.401%	6,618,892	-0.380%
2026-03-12	116.2300	116.8100	110.8055	115.3000	-0.078%	4,007,695	-6.756%
2026-03-11	119.1800	120.0500	114.3100	115.3900	-3.906%	3,474,337	-6.829%
2026-03-10	116.5000	122.3000	116.5000	120.0800	+3.392%	5,357,011	-10.468%
2026-03-09	107.1800	116.4100	106.4400	116.1400	+5.890%	3,306,788	-7.431%
2026-03-06	111.4000	114.6000	108.6600	109.6800	-3.992%	4,112,249	-1.978%
2026-03-05	118.0500	119.2250	111.0500	114.2400	-4.990%	3,894,209	-5.891%
2026-03-04	119.5100	121.2300	114.8100	120.2400	+2.080%	2,855,086	-10.587%
2026-03-03	118.0000	119.5300	112.5835	117.7900	-6.323%	5,520,604	-8.727%
2026-03-02	118.8400	126.1300	116.8700	125.7400	+6.199%	4,347,830	-14.498%
2026-02-27	116.2000	119.1720	116.0000	118.4000	+0.186%	2,115,420	-9.198%
2026-02-26	118.3900	119.3800	114.5700	118.1800	-1.286%	3,619,352	-9.029%
2026-02-25	122.5500	124.3000	119.4500	119.7200	-1.123%	3,431,471	-10.199%
2026-02-24	118.7400	122.2500	115.4000	121.0800	+1.962%	3,468,071	-11.207%
2026-02-23	122.0000	122.7390	117.2300	118.7500	-2.143%	2,771,171	-9.465%
2026-02-20	118.8900	123.3196	117.9000	121.3500	+1.949%	4,784,602	-11.405%
2026-02-19	115.5300	119.7800	114.2700	119.0300	+2.172%	2,937,964	-9.678%
2026-02-18	114.5000	118.2200	113.7000	116.5000	+3.152%	2,693,738	-7.717%
2026-02-17	110.7500	114.2900	107.9200	112.9400	+0.035%	3,724,361	-4.808%
2026-02-13	113.2500	115.1650	109.8000	112.9000	-2.999%	5,975,220	-4.774%
2026-02-12	119.0000	120.5300	115.6000	116.3900	-2.341%	3,955,956	-7.630%
2026-02-11	121.5800	121.7560	115.0000	119.1800	+0.923%	3,330,355	-9.792%
2026-02-10	120.2800	120.9800	117.5600	118.0900	-2.146%	3,481,758	-8.959%
2026-02-09	114.2700	120.8400	114.2200	120.6800	+6.204%	3,616,358	-10.913%
2026-02-06	112.3400	114.0700	110.8201	113.6300	+3.981%	4,496,685	-5.386%
2026-02-05	111.0000	114.7700	109.0000	109.2800	-4.825%	5,926,973	-1.620%
2026-02-04	125.2900	125.6000	110.1850	114.8200	-8.981%	9,143,023	-6.366%
2026-02-03	125.5300	128.1450	122.5500	126.1500	+4.941%	5,320,065	-14.776%
2026-02-02	122.1900	126.1100	119.3000	120.2100	-2.577%	5,398,495	-10.565%
2026-01-30	128.5000	130.2300	121.5400	123.3900	-7.691%	7,236,664	-12.870%
2026-01-29	135.2400	135.2400	126.0000	133.6700	-0.313%	7,211,902	-19.571%
2026-01-28	128.0100	134.1300	126.5600	134.0900	+6.446%	6,208,114	-19.823%
2026-01-27	122.1300	127.1400	120.4009	125.9700	+3.884%	4,366,975	-14.654%
2026-01-26	126.8800	128.4000	120.2900	121.2600	-2.241%	4,810,315	-11.339%
2026-01-23	122.9100	124.1116	120.6100	124.0400	+1.781%	3,401,466	-13.326%
2026-01-22	124.7300	126.4700	120.5100	121.8700	-0.376%	4,021,392	-11.783%
2026-01-21	119.6500	122.4200	117.1500	122.3300	+5.639%	5,503,284	-12.115%
2026-01-20	115.2700	118.2900	114.5200	115.8000	-0.550%	4,191,415	-7.159%
2026-01-16	114.5700	118.5400	113.3000	116.4400	+3.190%	5,628,119	-7.669%
2026-01-15	111.0500	114.3900	109.8000	112.8400	+1.850%	3,812,919	-4.724%
2026-01-14	108.9600	111.8600	106.8700	110.7900	+1.717%	3,400,568	-2.961%
2026-01-13	111.1100	111.4700	108.3800	108.9200	-0.792%	3,798,649	-1.295%
2026-01-12	108.5000	111.1200	107.0800	109.7900	+2.073%	3,813,970	-2.077%
2026-01-09	109.5800	114.4500	106.1200	107.5600	+1.702%	6,732,358	-0.046%
2026-01-08	104.4700	106.2150	102.8300	105.7600	+1.751%	5,006,024	+1.655%
2026-01-07	102.3000	104.1500	101.0000	103.9400	+1.812%	3,946,070	+3.435%
2026-01-06	101.1500	102.8100	99.1600	102.0900	+1.917%	3,783,928	+5.309%
2026-01-05	100.1700	100.8900	96.4270	100.1700	+1.634%	4,869,787	+7.328%
2026-01-02	93.0000	99.0800	92.8200	98.5600	+7.728%	4,780,212	+9.081%
2025-12-31	91.1300	92.7000	90.8904	91.4900	+0.131%	1,593,216	+17.510%
2025-12-30	93.3000	93.6416	91.2300	91.3700	-1.583%	2,133,161	+17.664%
2025-12-29	91.6700	95.6650	91.6100	92.8400	0.000%	1,993,917	+15.801%
2025-12-26	93.9200	94.3000	92.5000	92.8400	-0.536%	1,319,742	+15.801%
2025-12-24	93.0800	94.2800	92.6500	93.3400	-0.075%	1,146,286	+15.181%
2025-12-23	91.7100	95.1000	91.7100	93.4100	+1.854%	2,167,277	+15.095%
2025-12-22	91.9900	94.8800	90.9200	91.7100	+1.911%	3,288,160	+17.228%
2025-12-19	88.2600	91.6800	87.9400	89.9900	+2.752%	6,271,075	+19.469%
2025-12-18	86.4600	88.4500	86.1300	87.5800	+3.217%	2,777,436	+22.756%
2025-12-17	88.2100	88.2400	84.2900	84.8500	-2.527%	3,523,098	+26.706%
2025-12-16	88.9600	89.9400	86.7400	87.0500	-3.041%	3,967,369	+23.504%
2025-12-15	92.4200	93.4900	89.4400	89.7800	-1.869%	3,842,369	+19.748%
2025-12-12	95.1500	95.9800	88.7900	91.4900	-4.439%	5,589,807	+17.510%
2025-12-11	93.1900	96.5700	92.2600	95.7400	+2.112%	3,258,745	+12.294%
2025-12-10	93.0200	93.8400	89.0100	93.7600	+0.428%	3,792,473	+14.665%
2025-12-09	90.0000	93.8800	89.7576	93.3600	+2.706%	3,192,823	+15.156%
2025-12-08	91.6600	92.6900	90.6600	90.9000	-0.405%	2,608,272	+18.273%
2025-12-05	95.0000	95.0000	90.6600	91.2700	-2.997%	4,654,509	+17.793%
2025-12-04	89.2800	94.5300	89.2800	94.0900	+5.187%	4,184,952	+14.263%
2025-12-03	88.1000	90.0400	86.4000	89.4500	+1.383%	1,890,604	+20.190%
2025-12-02	88.1000	90.3900	87.6207	88.2300	+0.800%	2,540,308	+21.852%
2025-12-01	87.1400	88.6900	86.3800	87.5300	-1.107%	2,507,810	+22.826%
2025-11-28	89.0000	89.3100	88.0300	88.5100	-0.338%	1,747,849	+21.467%
2025-11-26	88.8100	89.6600	87.7000	88.8100	+1.671%	2,924,823	+21.056%
2025-11-25	84.0000	87.6701	82.4300	87.3500	+4.812%	5,827,190	+23.080%
2025-11-24	79.6900	83.4800	79.1600	83.3400	+4.909%	3,923,117	+29.002%
2025-11-21	81.8000	82.0000	77.7000	79.4400	-3.098%	7,149,855	+35.335%
2025-11-20	87.5500	89.8686	81.7100	81.9800	-4.940%	6,292,871	+31.142%
2025-11-19	84.2000	88.0600	83.6000	86.2400	+3.529%	6,242,184	+24.664%
2025-11-18	81.8200	84.2700	81.3025	83.3000	+0.325%	5,055,826	+29.064%
2025-11-17	83.8300	84.9200	81.8750	83.0300	-2.041%	3,938,432	+29.483%
2025-11-14	83.3800	86.3600	82.1950	84.7600	-1.419%	4,893,256	+26.840%
2025-11-13	91.8650	92.2800	85.6900	85.9800	-7.119%	4,771,874	+25.041%
2025-11-12	93.0300	94.0200	90.7200	92.5700	+0.054%	2,737,012	+16.139%
2025-11-11	92.9400	93.4300	90.5900	92.5200	-1.825%	3,301,003	+16.202%
2025-11-10	96.2400	96.9600	93.5000	94.2400	+2.146%	4,873,382	+14.081%
2025-11-07	88.2000	92.5300	86.4109	92.2600	+2.238%	6,592,308	+16.529%
2025-11-06	94.3500	94.6700	89.4200	90.2400	-5.250%	7,109,454	+19.138%
2025-11-05	95.0000	97.9000	93.0000	95.2400	-1.764%	4,928,508	+12.883%
2025-11-04	97.3200	98.7100	95.5500	96.9500	-3.867%	5,005,731	+10.892%
2025-11-03	103.2800	103.6500	100.3700	100.8500	-1.331%	4,805,314	+6.604%
2025-10-31	105.9700	106.7400	100.7500	102.2100	-2.397%	5,691,033	+5.185%
2025-10-30	105.8150	107.1999	103.6700	104.7200	-1.828%	4,575,195	+2.664%
2025-10-29	104.1600	109.6600	104.1100	106.6700	-0.224%	8,371,126	+0.787%
2025-10-28	100.5300	110.1550	98.0000	106.9100	+23.424%	24,708,035	+0.561%
2025-10-27	87.6000	88.9800	84.2850	86.6200	-1.713%	4,116,063	+24.117%
2025-10-24	87.0000	89.1900	86.2700	88.1300	+2.121%	4,036,724	+21.990%
2025-10-23	84.7800	87.0812	83.5900	86.3000	+3.304%	4,536,298	+24.577%
2025-10-22	82.2900	84.6400	80.7527	83.5400	+0.930%	5,320,065	+28.693%
2025-10-21	84.3000	84.3200	80.5300	82.7700	-3.644%	5,869,531	+29.890%
2025-10-20	87.6500	87.6950	84.7900	85.9000	-0.797%	3,758,507	+25.157%
2025-10-17	87.7900	89.5300	85.0000	86.5900	-4.982%	6,135,082	+24.160%
2025-10-16	94.2500	95.9700	90.4020	91.1300	-2.493%	4,921,401	+17.974%
2025-10-15	96.0000	97.7900	90.2811	93.4600	+0.290%	6,175,147	+15.033%
2025-10-14	89.7000	95.9800	87.2800	93.1900	+1.129%	7,770,522	+15.366%
2025-10-13	90.0000	94.3600	89.7300	92.1500	+6.347%	6,821,206	+16.668%
2025-10-10	87.4050	91.5800	86.3500	86.6500	-0.092%	7,190,302	+24.074%
2025-10-09	87.1500	87.8700	85.7700	86.7300	+0.603%	3,920,442	+23.959%
2025-10-08	87.1700	88.4800	85.1400	86.2100	-0.278%	3,552,172	+24.707%
2025-10-07	86.1700	89.0300	84.5200	86.4500	+1.336%	4,003,213	+24.361%
2025-10-06	86.3800	88.6500	85.1450	85.3100	+1.354%	6,015,722	+26.023%
2025-10-03	84.6000	86.0000	83.5300	84.1700	-0.036%	3,528,536	+27.730%
2025-10-02	84.2900	85.7550	82.7200	84.2000	+0.850%	3,300,675	+27.684%
2025-10-01	83.0900	84.4100	82.3900	83.4900	-0.441%	3,961,523	+28.770%
2025-09-30	83.6500	84.6000	82.5300	83.8600	-0.710%	4,494,121	+28.202%
2025-09-29	87.2300	87.6700	83.9300	84.4600	-1.309%	3,541,891	+27.291%
2025-09-26	85.6600	88.0000	84.7800	85.5800	-0.093%	3,414,201	+25.625%
2025-09-25	80.4000	86.4550	79.3000	85.6600	+3.093%	6,950,674	+25.508%
2025-09-24	87.7800	89.1300	82.9500	83.0900	-4.373%	6,363,620	+29.390%
2025-09-23	86.7100	88.4500	85.1300	86.8900	+0.672%	4,657,449	+23.731%
2025-09-22	86.8000	87.1467	82.9500	86.3100	+0.151%	6,029,859	+24.563%
2025-09-19	83.0000	86.8400	82.4000	86.1800	+4.322%	7,982,567	+24.751%
2025-09-18	82.7000	83.3000	81.3400	82.6100	+0.978%	4,374,391	+30.142%
2025-09-17	81.8500	82.3400	80.3100	81.8100	+1.969%	3,893,570	+31.414%
2025-09-16	86.3300	86.3300	79.7100	80.2300	-7.055%	7,893,270	+34.002%
2025-09-15	78.4800	86.3700	78.2200	86.3200	+10.511%	10,202,854	+24.548%
2025-09-12	79.4800	79.7500	77.5250	78.1100	-2.228%	3,651,142	+37.639%
2025-09-11	79.4000	81.3900	78.6900	79.8900	+0.529%	3,701,169	+34.573%
2025-09-10	78.1700	81.5750	77.9900	79.4700	+2.688%	4,657,137	+35.284%
2025-09-09	77.9600	79.5400	77.0100	77.3900	+0.194%	3,714,552	+38.920%
2025-09-08	76.7600	77.4700	74.9900	77.2400	+1.833%	2,469,521	+39.190%
2025-09-05	77.0300	77.7890	74.6300	75.8500	-0.603%	2,481,182	+41.740%
2025-09-04	76.9300	77.9600	75.7300	76.3100	-1.114%	2,194,858	+40.886%
2025-09-03	76.0000	77.6700	75.4200	77.1700	+2.320%	3,618,284	+39.316%
2025-09-02	74.4100	75.6891	73.2000	75.4200	-2.546%	4,950,744	+42.548%
2025-08-29	80.9900	83.0200	76.2700	77.3900	-1.577%	6,985,339	+38.920%
2025-08-28	75.5300	79.4200	75.4700	78.6300	+4.450%	3,989,881	+36.729%
2025-08-27	76.4500	76.4500	75.0927	75.2800	-1.608%	1,862,229	+42.813%
2025-08-26	74.8300	77.3200	74.6500	76.5100	+2.054%	2,837,045	+40.518%
2025-08-25	75.1600	75.9600	74.4500	74.9700	+0.080%	2,861,873	+43.404%
2025-08-22	73.6400	75.5800	72.7450	74.9100	+4.872%	4,584,034	+43.519%
2025-08-21	70.7900	71.5150	70.4700	71.4300	+1.362%	3,032,884	+50.511%
2025-08-20	72.6600	73.0900	68.9600	70.4700	-4.538%	8,106,269	+52.561%
2025-08-19	76.4800	76.8200	73.2900	73.8200	-3.905%	4,162,402	+45.638%
2025-08-18	75.4200	76.9500	74.8000	76.8200	+1.614%	2,658,836	+39.951%
2025-08-15	75.3000	75.6100	73.3600	75.6000	+0.066%	2,663,128	+42.209%
2025-08-14	75.5000	77.1450	75.1800	75.5500	-0.066%	3,002,769	+42.303%
2025-08-13	78.4900	78.9600	73.6000	75.6000	-3.608%	5,341,306	+42.209%
2025-08-12	77.6600	78.8700	76.9600	78.4300	+0.978%	3,088,359	+37.078%
2025-08-11	76.5100	78.1850	74.7400	77.6700	+0.975%	3,296,204	+38.419%
2025-08-08	76.7500	78.7100	76.7000	76.9200	+0.720%	3,768,997	+39.769%
2025-08-07	76.8800	76.8800	75.1301	76.3700	-0.235%	3,331,952	+40.775%
2025-08-06	75.4400	77.5600	74.8400	76.5500	+2.628%	4,451,907	+40.444%
2025-08-05	75.6000	76.5700	73.6800	74.5900	-0.890%	4,324,913	+44.135%
2025-08-04	73.5100	75.3800	73.0000	75.2600	+3.195%	3,438,221	+42.851%
2025-08-01	72.9100	73.6250	70.8201	72.9300	-2.669%	6,061,785	+47.415%
2025-07-31	79.9500	80.0550	73.8600	74.9300	-3.627%	7,921,529	+43.481%
2025-07-30	77.8100	79.0500	76.8000	77.7500	-1.195%	4,376,883	+38.277%
2025-07-29	79.1700	80.3200	78.1800	78.6900	-0.569%	3,714,273	+36.625%
2025-07-28	79.8800	79.9000	77.9000	79.1400	-0.578%	3,534,894	+35.848%
2025-07-25	79.5300	79.9200	77.7100	79.6000	-0.400%	3,508,713	+35.063%
2025-07-24	79.1500	80.0600	78.8700	79.9200	+0.973%	3,695,683	+34.522%
2025-07-23	77.5000	79.9000	77.4400	79.1500	+1.605%	4,908,987	+35.831%
2025-07-22	76.6000	78.3600	75.4500	77.9000	+1.064%	5,325,720	+38.010%
2025-07-21	79.2900	79.3500	76.2100	77.0800	-2.393%	5,126,437	+39.478%
2025-07-18	78.5300	80.0500	77.3800	78.9700	+1.361%	4,633,373	+36.140%
2025-07-17	76.0000	78.5100	75.4130	77.9100	+2.258%	5,384,806	+37.993%
2025-07-16	76.2700	76.7500	74.5100	76.1900	+0.515%	4,388,633	+41.108%
2025-07-15	76.0500	76.5600	73.6300	75.8000	+0.878%	6,068,373	+41.834%
2025-07-14	72.3100	75.4100	72.0000	75.1400	+3.356%	6,277,205	+43.080%
2025-07-11	70.6500	72.8500	70.4200	72.7000	+2.655%	4,033,719	+47.882%
2025-07-10	71.8700	71.8700	69.3201	70.8200	-1.020%	6,333,908	+51.807%
2025-07-09	71.7250	72.4850	70.7100	71.5500	-0.542%	4,122,912	+50.259%
2025-07-08	74.6000	75.1592	70.3900	71.9400	-4.322%	6,422,049	+49.444%
2025-07-07	72.6400	75.2100	71.6600	75.1900	+2.369%	5,686,126	+42.984%
2025-07-03	72.0000	73.5000	71.2400	73.4500	+2.498%	2,837,149	+46.372%
2025-07-02	71.4600	72.3100	70.6800	71.6600	-0.014%	4,886,038	+50.028%
2025-07-01	73.5700	73.9400	71.2600	71.6700	-3.449%	6,175,163	+50.007%
2025-06-30	74.0000	74.4200	72.5000	74.2300	+1.310%	4,105,751	+44.834%
2025-06-27	74.7200	75.4200	72.3650	73.2700	-1.598%	8,007,466	+46.731%
2025-06-26	72.6500	75.0090	71.8200	74.4600	+4.242%	7,823,293	+44.386%
2025-06-25	72.1000	72.6700	71.0900	71.4300	-1.258%	3,953,164	+50.511%
2025-06-24	70.1100	72.7899	69.9600	72.3400	+3.758%	5,802,481	+48.618%
2025-06-23	67.6600	70.5800	67.6000	69.7200	+2.124%	5,086,389	+54.203%
2025-06-20	69.8800	69.9700	67.7600	68.2700	-2.009%	5,507,663	+57.478%
2025-06-18	69.3500	70.3000	68.8600	69.6700	+0.606%	4,390,088	+54.313%
2025-06-17	69.7750	69.9200	68.5600	69.2500	-0.159%	4,245,156	+55.249%
2025-06-16	68.8000	71.3100	68.2700	69.3600	+4.050%	11,181,208	+55.003%
2025-06-13	65.5400	66.8000	64.8400	66.6600	+0.786%	5,083,245	+61.281%
2025-06-12	65.5000	67.2500	65.4350	66.1400	-0.286%	4,439,140	+62.549%
2025-06-11	64.5100	67.4088	64.1926	66.3300	+3.917%	7,928,270	+62.084%
2025-06-10	66.6300	66.7900	62.5900	63.8300	-4.603%	10,657,456	+68.432%
2025-06-09	63.2000	68.1200	63.1700	66.9100	+10.741%	16,021,059	+60.679%
2025-06-06	60.0300	60.5400	59.2500	60.4200	+0.650%	3,328,926	+77.938%
2025-06-05	59.9700	60.3525	59.1000	60.0300	+0.133%	3,424,064	+79.094%
2025-06-04	59.3400	60.0700	59.1000	59.9500	+0.452%	3,311,161	+79.333%
2025-06-03	60.7100	60.9700	58.9100	59.6800	+2.578%	5,818,654	+80.144%
2025-06-02	58.8000	59.2200	58.1800	58.1800	-0.598%	3,475,163	+84.789%
2025-05-30	58.4300	58.9200	57.6300	58.5300	-1.048%	5,413,277	+83.684%
2025-05-29	60.8900	61.1821	58.5100	59.1500	-2.086%	7,194,631	+81.758%
2025-05-28	60.3800	61.2500	60.0800	60.4100	-0.099%	7,431,255	+77.967%
2025-05-27	60.6500	62.2700	59.8100	60.4700	+3.033%	13,926,566	+77.791%
2025-05-23	56.0650	58.7500	55.1100	58.6900	+11.134%	13,341,308	+83.183%
2025-05-22	51.9000	53.3000	51.7000	52.8100	+1.227%	3,169,655	+103.579%
2025-05-21	52.1200	53.2200	51.8401	52.1700	-0.439%	3,070,290	+106.076%
2025-05-20	51.7000	52.6100	51.4597	52.4000	+2.384%	3,041,215	+105.172%
2025-05-19	50.3000	51.3400	50.0328	51.1800	-0.176%	3,035,349	+110.063%
2025-05-16	51.4600	51.6600	50.7000	51.2700	-0.620%	4,545,856	+109.694%
2025-05-15	52.7700	52.9100	51.1000	51.5900	-3.208%	5,913,309	+108.393%
2025-05-14	52.0600	53.4800	51.8200	53.3000	+2.579%	4,819,920	+101.707%
2025-05-13	51.1000	52.4800	51.0900	51.9600	+1.564%	4,568,000	+106.909%
2025-05-12	52.4500	52.6000	50.7023	51.1600	+0.848%	5,117,732	+110.145%
2025-05-09	49.4100	50.9400	48.8050	50.7300	+3.026%	5,168,006	+111.926%
2025-05-08	50.4100	50.9700	49.1500	49.2400	-1.005%	4,566,296	+118.339%
2025-05-07	48.0000	49.9700	47.8700	49.7400	+3.302%	5,395,819	+116.144%
2025-05-06	45.4900	48.4800	45.4200	48.1500	+3.749%	5,743,344	+123.281%
2025-05-05	46.7700	46.8000	45.7800	46.4100	-1.276%	2,692,213	+131.653%
2025-05-02	46.5000	47.7400	46.2500	47.0100	+3.296%	4,139,335	+128.696%
2025-05-01	46.0000	46.5250	44.5200	45.5100	+0.797%	4,881,994	+136.234%
2025-04-30	44.8200	45.4300	43.8300	45.1500	-0.594%	3,501,239	+138.117%
2025-04-29	45.3200	45.9800	44.8401	45.4200	+0.221%	2,708,171	+136.702%
2025-04-28	43.8500	45.4550	43.7385	45.3200	+3.023%	3,309,796	+137.224%
2025-04-25	43.4500	44.1800	43.2100	43.9900	+0.228%	2,341,129	+144.396%
2025-04-24	42.2300	43.9800	42.1000	43.8900	+4.575%	3,173,838	+144.953%
2025-04-23	41.6000	42.5800	41.3000	41.9700	+4.455%	4,548,907	+156.159%
2025-04-22	40.1900	40.7300	39.8900	40.1800	+1.439%	2,580,911	+167.571%
2025-04-21	41.2200	41.4100	38.9750	39.6100	-3.813%	3,145,952	+171.421%
2025-04-17	41.2400	41.6900	40.8300	41.1800	-0.242%	2,257,474	+161.073%
2025-04-16	40.4400	42.0500	40.4400	41.2800	+1.152%	3,345,096	+160.441%
2025-04-15	41.3800	41.9700	40.7900	40.8100	-1.210%	2,421,737	+163.440%
2025-04-14	41.9400	42.0400	40.5300	41.3100	+1.151%	2,997,785	+160.252%
2025-04-11	38.5900	41.3900	38.5900	40.8400	+5.584%	4,790,528	+163.247%
2025-04-10	38.8450	39.8400	37.7700	38.6800	-3.421%	4,305,686	+177.947%
2025-04-09	36.4900	41.0400	36.0300	40.0500	+9.188%	6,838,847	+168.439%
2025-04-08	38.7900	38.9700	36.0100	36.6800	-1.292%	4,940,621	+193.103%
2025-04-07	36.0000	39.2684	35.0000	37.1600	-1.771%	6,239,771	+189.316%
2025-04-04	39.6200	40.0100	36.4300	37.8300	-7.529%	9,420,297	+184.192%
2025-04-03	40.7200	41.8100	40.4300	40.9100	-3.673%	5,631,432	+162.796%
2025-04-02	41.0200	42.6300	41.0200	42.4700	+1.603%	2,367,765	+153.143%
2025-04-01	41.8500	42.2934	40.5000	41.8000	+1.555%	3,071,071	+157.201%
2025-03-31	40.5000	41.3900	40.4400	41.1600	-1.602%	4,832,666	+161.200%
2025-03-28	42.2800	43.2500	41.6200	41.8300	-1.877%	2,481,725	+157.016%
2025-03-27	42.9400	43.3250	42.1920	42.6300	-1.434%	2,260,834	+152.193%
2025-03-26	44.4500	44.6100	42.9700	43.2500	-2.765%	2,608,706	+148.578%
2025-03-25	45.5350	45.8700	44.0500	44.4800	-2.755%	2,764,554	+141.704%
2025-03-24	45.3600	46.2100	45.0600	45.7400	+2.717%	2,351,659	+135.046%
2025-03-21	44.6400	45.0200	44.0200	44.5300	-0.713%	2,960,068	+141.433%
2025-03-20	43.6600	45.8100	43.6600	44.8500	+1.494%	4,145,856	+139.710%
2025-03-19	43.5400	44.3400	43.3900	44.1900	+2.553%	2,986,948	+143.290%
2025-03-18	43.2000	43.4799	42.3800	43.0900	-0.554%	2,334,090	+149.501%
2025-03-17	42.5700	43.6800	42.5450	43.3300	+2.025%	2,441,165	+148.119%
2025-03-14	42.5400	43.1300	42.1600	42.4700	+1.579%	3,883,506	+153.143%
2025-03-13	42.3800	43.1099	41.4200	41.8100	-1.854%	3,362,424	+157.139%
2025-03-12	43.5200	43.8400	42.1500	42.6000	+2.085%	4,762,552	+152.371%
2025-03-11	40.6900	42.4800	40.3200	41.7300	+2.682%	4,275,178	+157.632%
2025-03-10	40.8600	41.4500	40.0000	40.6400	-2.845%	5,771,301	+164.542%
2025-03-07	42.3500	42.3500	40.7200	41.8300	-0.712%	4,121,645	+157.016%
2025-03-06	41.9500	43.4700	41.6420	42.1300	-2.000%	3,615,377	+155.186%
2025-03-05	42.5500	43.1400	41.9300	42.9900	+2.626%	3,471,829	+150.081%
2025-03-04	40.0400	42.7650	39.3100	41.8900	+1.897%	8,533,458	+156.648%
2025-03-03	44.6400	44.7500	40.7000	41.1100	-6.653%	5,477,107	+161.518%
2025-02-28	42.9000	44.0800	42.4013	44.0400	+1.288%	3,100,870	+144.119%
2025-02-27	45.6400	46.2450	43.1900	43.4800	-2.773%	5,634,561	+147.263%
2025-02-26	44.6700	45.5100	44.0700	44.7200	+2.592%	5,069,537	+140.407%
2025-02-25	43.3500	43.9100	42.8600	43.5900	+0.716%	4,845,843	+146.639%
2025-02-24	43.6100	44.1386	42.3600	43.2800	-0.460%	5,512,073	+148.406%
2025-02-21	46.4200	46.4900	43.0800	43.4800	-6.575%	7,308,295	+147.263%
2025-02-20	48.5000	48.8100	46.0750	46.5400	-0.021%	5,154,574	+131.006%
2025-02-19	46.9300	47.4700	45.9100	46.5500	-2.859%	5,227,706	+130.956%
2025-02-18	47.3000	48.0600	46.1200	47.9200	+1.547%	4,662,424	+124.353%
2025-02-14	49.2900	49.3651	46.7300	47.1900	-3.851%	5,117,993	+127.824%
2025-02-13	49.4600	49.9800	48.5200	49.0800	-1.108%	4,528,420	+119.051%
2025-02-12	49.2000	51.0100	48.9700	49.6300	-0.441%	3,002,071	+116.623%
2025-02-11	50.1400	50.5500	49.5000	49.8500	-1.013%	3,136,529	+115.667%
2025-02-10	50.5000	51.2500	50.1100	50.3600	+0.861%	2,590,227	+113.483%
2025-02-07	48.9000	50.7200	48.8000	49.9300	+2.526%	3,519,813	+115.321%
2025-02-06	50.7300	50.8500	48.1800	48.7000	-3.277%	3,261,207	+120.760%
2025-02-05	50.2500	50.9800	49.6000	50.3500	+0.060%	3,513,273	+113.525%
2025-02-04	48.4100	50.8100	48.4100	50.3200	+6.048%	3,404,530	+113.653%
2025-02-03	47.4400	48.5600	46.8800	47.4500	-4.025%	4,993,990	+126.575%
2025-01-31	50.7900	51.3299	48.6600	49.4400	-1.710%	3,769,967	+117.456%
2025-01-30	51.1100	51.6400	49.9700	50.3000	+0.459%	5,212,694	+113.738%
2025-01-29	48.7200	50.2500	48.5100	50.0700	+3.025%	5,164,234	+114.719%
2025-01-28	48.1000	48.6700	46.5350	48.6000	+2.294%	7,218,621	+121.214%
2025-01-27	51.3600	51.9100	47.3650	47.5100	-15.161%	14,256,542	+126.289%
2025-01-24	57.5500	58.3280	55.2100	56.0000	-1.512%	6,086,682	+91.982%
2025-01-23	56.2500	57.2300	55.5000	56.8600	+0.959%	4,658,617	+89.078%
2025-01-22	54.7100	57.2250	54.0900	56.3200	+5.153%	6,842,440	+90.891%
2025-01-21	52.2000	53.6200	52.0500	53.5600	+3.738%	4,565,946	+100.728%
2025-01-17	49.5200	52.5900	49.2100	51.6300	+4.282%	6,188,921	+108.232%
2025-01-16	50.2400	50.4600	48.7800	49.5100	-0.322%	3,309,355	+117.148%
2025-01-15	50.4700	50.4800	49.6600	49.6700	+1.243%	2,304,078	+116.449%
2025-01-14	49.3700	50.2800	49.0300	49.0600	+0.533%	2,286,699	+119.140%
2025-01-13	48.6400	49.7900	48.1801	48.8000	-0.894%	2,919,760	+120.307%
2025-01-10	50.9000	51.3800	49.0300	49.2400	-4.165%	3,621,933	+118.339%
2025-01-08	51.6200	51.6200	49.5500	51.3800	-0.388%	5,153,957	+109.245%
2025-01-07	55.6000	55.6000	51.3100	51.5800	-5.893%	4,435,889	+108.434%
2025-01-06	54.1800	56.1600	53.9500	54.8100	+3.181%	3,845,198	+96.150%
2025-01-03	52.7600	53.1400	51.7800	53.1200	+1.840%	3,069,424	+102.391%
2025-01-02	51.2700	52.7900	51.0100	52.1600	+1.498%	3,667,636	+106.116%
2024-12-31	51.6000	51.8000	50.8500	51.3900	+0.117%	2,811,248	+109.204%
2024-12-30	51.7700	52.4500	51.2000	51.3300	-2.210%	2,042,468	+109.449%
2024-12-27	52.3900	52.7500	51.4400	52.4900	-0.133%	1,900,413	+104.820%
2024-12-26	52.5800	53.0000	51.5200	52.5600	-0.114%	1,228,590	+104.547%
2024-12-24	53.3900	53.4200	51.8600	52.6200	-0.979%	1,252,222	+104.314%
2024-12-23	52.1300	53.3000	52.1300	53.1400	+1.335%	1,837,914	+102.315%
2024-12-20	51.7900	53.4300	51.6000	52.4400	-0.888%	3,448,153	+105.015%
2024-12-19	52.6000	53.2850	51.7600	52.9100	+1.887%	3,646,428	+103.194%
2024-12-18	53.6700	54.7700	51.6950	51.9300	-2.789%	3,908,583	+107.029%
2024-12-17	53.1500	53.6700	52.3500	53.4200	-1.421%	3,593,153	+101.254%
2024-12-16	54.0800	54.7200	53.2400	54.1900	-0.184%	3,002,400	+98.395%
2024-12-13	55.8300	56.2500	54.2600	54.2900	-3.054%	3,727,399	+98.029%
2024-12-12	57.0000	57.3800	55.3600	56.0000	-3.131%	4,388,741	+91.982%
2024-12-11	56.6700	57.9000	56.0500	57.8100	+2.464%	3,104,205	+85.971%
2024-12-10	56.9150	57.5000	55.7800	56.4200	-1.912%	5,794,803	+90.553%
2024-12-09	61.6700	61.9000	57.3300	57.5200	-5.798%	5,434,433	+86.909%
2024-12-06	61.5000	62.5500	60.6700	61.0600	-0.131%	3,330,722	+76.073%
2024-12-05	59.5000	61.4200	59.2500	61.1400	+2.567%	3,574,383	+75.842%
2024-12-04	60.0500	60.7100	58.7700	59.6100	+0.370%	2,770,815	+80.356%
2024-12-03	58.8300	59.6400	57.7400	59.3900	+0.952%	2,719,705	+81.024%
2024-12-02	60.1000	61.0500	58.1700	58.8300	-1.043%	3,091,886	+82.747%
2024-11-29	58.5900	60.5500	58.3000	59.4500	+2.837%	2,793,750	+80.841%
2024-11-27	58.6800	58.9200	57.6200	57.8100	-1.382%	2,230,258	+85.971%
2024-11-26	57.7300	58.9089	57.1100	58.6200	+0.878%	2,991,236	+83.402%
2024-11-25	60.5000	60.7800	57.9000	58.1100	-3.327%	3,651,496	+85.011%
2024-11-22	60.1600	60.5200	58.6423	60.1100	-1.346%	3,849,218	+78.855%
2024-11-21	58.7400	60.9800	58.0200	60.9300	+5.763%	6,272,381	+76.448%

document.getElementById("v6XPxy").onerror = function(){this.style.display='none';}; .dark-mode .BtptHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtptHh{ color: #333333; background-color: white; border: 2px solid #333333; }CCJCameco Corporationstock NYSE

CCJ
Cameco Corporation
stock NYSE