Cameco Corporation (CCJ)
41.83
0.67 (1.63%)
At close: Apr 01, 2025, 3:59 PM
42.66
1.99%
After-hours: Apr 01, 2025, 06:46 PM EDT
Cameco Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 40.50 | 41.39 | 40.44 | 41.16 | -0.67 | -1.60% | 4,820,949 |
| Mar 28, 2025 | 42.28 | 43.25 | 41.62 | 41.83 | -0.80 | -1.88% | 2,481,725 |
| Mar 27, 2025 | 42.94 | 43.33 | 42.19 | 42.63 | -0.62 | -1.43% | 2,260,834 |
| Mar 26, 2025 | 44.45 | 44.61 | 42.97 | 43.25 | -1.23 | -2.77% | 2,640,941 |
| Mar 25, 2025 | 45.54 | 45.87 | 44.05 | 44.48 | -1.26 | -2.75% | 2,775,048 |
| Mar 24, 2025 | 45.36 | 46.21 | 45.06 | 45.74 | 1.21 | 2.72% | 2,388,446 |
| Mar 21, 2025 | 44.64 | 45.02 | 44.02 | 44.53 | -0.32 | -0.71% | 2,993,200 |
| Mar 20, 2025 | 43.66 | 45.81 | 43.66 | 44.85 | 0.66 | 1.49% | 4,191,913 |
| Mar 19, 2025 | 43.54 | 44.34 | 43.39 | 44.19 | 1.10 | 2.55% | 3,029,765 |
| Mar 18, 2025 | 43.20 | 43.48 | 42.38 | 43.09 | -0.24 | -0.55% | 2,389,936 |
| Mar 17, 2025 | 42.57 | 43.68 | 42.55 | 43.33 | 0.86 | 2.02% | 2,481,535 |
| Mar 14, 2025 | 42.54 | 43.13 | 42.16 | 42.47 | 0.66 | 1.58% | 3,951,411 |
| Mar 13, 2025 | 42.38 | 43.11 | 41.42 | 41.81 | -0.79 | -1.85% | 3,382,512 |
| Mar 12, 2025 | 43.52 | 43.84 | 42.15 | 42.60 | 0.87 | 2.08% | 4,787,117 |
| Mar 11, 2025 | 40.69 | 42.48 | 40.32 | 41.73 | 1.09 | 2.68% | 4,299,534 |
| Mar 10, 2025 | 40.86 | 41.45 | 40.00 | 40.64 | -1.19 | -2.84% | 5,791,306 |
| Mar 7, 2025 | 42.35 | 42.35 | 40.72 | 41.83 | -0.30 | -0.71% | 4,137,815 |
| Mar 6, 2025 | 41.95 | 43.47 | 41.64 | 42.13 | -0.86 | -2.00% | 3,651,700 |
| Mar 5, 2025 | 42.55 | 43.14 | 41.93 | 42.99 | 1.10 | 2.63% | 3,518,615 |
| Mar 4, 2025 | 40.04 | 42.77 | 39.31 | 41.89 | 0.78 | 1.90% | 8,631,116 |
| Mar 3, 2025 | 44.64 | 44.75 | 40.70 | 41.11 | -2.93 | -6.65% | 5,522,314 |
| Feb 28, 2025 | 42.90 | 44.08 | 42.40 | 44.04 | 0.56 | 1.29% | 3,135,931 |
| Feb 27, 2025 | 45.64 | 46.25 | 43.19 | 43.48 | -1.24 | -2.77% | 5,695,200 |
| Feb 26, 2025 | 44.67 | 45.51 | 44.07 | 44.72 | 1.13 | 2.59% | 5,080,844 |
| Feb 25, 2025 | 43.35 | 43.91 | 42.86 | 43.59 | 0.31 | 0.72% | 4,893,500 |
| Feb 24, 2025 | 43.61 | 44.14 | 42.36 | 43.28 | -0.20 | -0.46% | 5,578,700 |
| Feb 21, 2025 | 46.42 | 46.49 | 43.08 | 43.48 | -3.06 | -6.57% | 7,348,223 |
| Feb 20, 2025 | 48.50 | 48.81 | 46.08 | 46.54 | -0.01 | -0.02% | 5,174,700 |
| Feb 19, 2025 | 46.93 | 47.47 | 45.91 | 46.55 | -1.37 | -2.86% | 5,303,400 |
| Feb 18, 2025 | 47.30 | 48.06 | 46.12 | 47.92 | 0.73 | 1.55% | 4,688,016 |
| Feb 14, 2025 | 49.29 | 49.37 | 46.73 | 47.19 | -1.89 | -3.85% | 5,179,541 |
| Feb 13, 2025 | 49.46 | 49.98 | 48.52 | 49.08 | -0.55 | -1.11% | 4,539,400 |
| Feb 12, 2025 | 49.20 | 51.01 | 48.97 | 49.63 | -0.22 | -0.44% | 3,038,341 |
| Feb 11, 2025 | 50.14 | 50.55 | 49.50 | 49.85 | -0.51 | -1.01% | 3,206,203 |
| Feb 10, 2025 | 50.50 | 51.25 | 50.11 | 50.36 | 0.43 | 0.86% | 2,631,600 |
| Feb 7, 2025 | 48.90 | 50.72 | 48.80 | 49.93 | 1.23 | 2.53% | 3,547,309 |
| Feb 6, 2025 | 50.73 | 50.85 | 48.18 | 48.70 | -1.65 | -3.28% | 3,297,000 |
| Feb 5, 2025 | 50.25 | 50.98 | 49.60 | 50.35 | 0.03 | 0.06% | 3,534,900 |
| Feb 4, 2025 | 48.41 | 50.81 | 48.41 | 50.32 | 2.87 | 6.05% | 3,453,900 |
| Feb 3, 2025 | 47.44 | 48.56 | 46.88 | 47.45 | -1.99 | -4.03% | 5,044,335 |
| Jan 31, 2025 | 50.79 | 51.33 | 48.66 | 49.44 | -0.86 | -1.71% | 3,820,000 |
| Jan 30, 2025 | 51.11 | 51.64 | 49.97 | 50.30 | 0.23 | 0.46% | 5,231,815 |
| Jan 29, 2025 | 48.72 | 50.25 | 48.51 | 50.07 | 1.47 | 3.02% | 5,188,700 |
| Jan 28, 2025 | 48.10 | 48.67 | 46.54 | 48.60 | 1.09 | 2.29% | 7,245,500 |
| Jan 27, 2025 | 51.36 | 51.91 | 47.37 | 47.51 | -8.49 | -15.16% | 14,256,542 |
| Jan 24, 2025 | 57.55 | 58.33 | 55.21 | 56.00 | -0.86 | -1.51% | 6,097,500 |
| Jan 23, 2025 | 56.25 | 57.23 | 55.50 | 56.86 | 0.54 | 0.96% | 4,711,200 |
| Jan 22, 2025 | 54.71 | 57.23 | 54.09 | 56.32 | 2.76 | 5.15% | 6,868,333 |
| Jan 21, 2025 | 52.20 | 53.62 | 52.05 | 53.56 | 1.93 | 3.74% | 4,616,000 |
| Jan 17, 2025 | 49.52 | 52.59 | 49.21 | 51.63 | 2.12 | 4.28% | 6,237,018 |