Cameco Corporation (CCJ)
50.09
1.03 (2.10%)
At close: Jan 15, 2025, 9:54 AM
CCJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 49.37 | 50.28 | 49.03 | 49.06 | 0.26 | 0.53% | 2,277,853 |
| Jan 13, 2025 | 48.64 | 49.79 | 48.18 | 48.80 | -0.44 | -0.89% | 2,925,935 |
| Jan 10, 2025 | 50.90 | 51.38 | 49.03 | 49.24 | -2.14 | -4.17% | 3,644,422 |
| Jan 8, 2025 | 51.62 | 51.62 | 49.55 | 51.38 | -0.20 | -0.39% | 5,201,400 |
| Jan 7, 2025 | 55.60 | 55.60 | 51.31 | 51.58 | -3.23 | -5.89% | 4,473,807 |
| Jan 6, 2025 | 54.18 | 56.16 | 53.95 | 54.81 | 1.69 | 3.18% | 3,869,102 |
| Jan 3, 2025 | 52.76 | 53.14 | 51.78 | 53.12 | 0.96 | 1.84% | 3,173,735 |
| Jan 2, 2025 | 51.27 | 52.79 | 51.01 | 52.16 | 0.77 | 1.50% | 3,771,925 |
| Dec 31, 2024 | 51.60 | 51.80 | 50.85 | 51.39 | 0.06 | 0.12% | 2,823,100 |
| Dec 30, 2024 | 51.77 | 52.45 | 51.20 | 51.33 | -1.16 | -2.21% | 2,073,335 |
| Dec 27, 2024 | 52.39 | 52.75 | 51.44 | 52.49 | -0.07 | -0.13% | 1,921,500 |
| Dec 26, 2024 | 52.58 | 53.00 | 51.52 | 52.56 | -0.06 | -0.11% | 1,247,500 |
| Dec 24, 2024 | 53.39 | 53.42 | 51.86 | 52.62 | -0.52 | -0.98% | 1,257,148 |
| Dec 23, 2024 | 52.13 | 53.30 | 52.13 | 53.14 | 0.70 | 1.33% | 1,846,000 |
| Dec 20, 2024 | 51.79 | 53.43 | 51.60 | 52.44 | -0.47 | -0.89% | 3,553,800 |
| Dec 19, 2024 | 52.60 | 53.29 | 51.76 | 52.91 | 0.98 | 1.89% | 3,665,593 |
| Dec 18, 2024 | 53.67 | 54.77 | 51.70 | 51.93 | -1.49 | -2.79% | 3,947,600 |
| Dec 17, 2024 | 53.15 | 53.67 | 52.35 | 53.42 | -0.77 | -1.42% | 3,681,927 |
| Dec 16, 2024 | 54.08 | 54.72 | 53.24 | 54.19 | -0.10 | -0.18% | 3,156,900 |
| Dec 13, 2024 | 55.83 | 56.25 | 54.26 | 54.29 | -1.71 | -3.05% | 3,750,804 |
| Dec 12, 2024 | 57.00 | 57.38 | 55.36 | 56.00 | -1.81 | -3.13% | 4,413,835 |
| Dec 11, 2024 | 56.67 | 57.90 | 56.05 | 57.81 | 1.39 | 2.46% | 3,118,000 |
| Dec 10, 2024 | 56.92 | 57.50 | 55.78 | 56.42 | -1.10 | -1.91% | 5,823,042 |
| Dec 9, 2024 | 61.67 | 61.90 | 57.33 | 57.52 | -3.54 | -5.80% | 5,459,520 |
| Dec 6, 2024 | 61.50 | 62.55 | 60.67 | 61.06 | -0.08 | -0.13% | 3,483,500 |
| Dec 5, 2024 | 59.50 | 61.42 | 59.25 | 61.14 | 1.53 | 2.57% | 3,689,020 |
| Dec 4, 2024 | 60.05 | 60.71 | 58.77 | 59.61 | 0.22 | 0.37% | 2,794,600 |
| Dec 3, 2024 | 58.83 | 59.64 | 57.74 | 59.39 | 0.56 | 0.95% | 2,748,923 |
| Dec 2, 2024 | 60.10 | 61.05 | 58.17 | 58.83 | -0.62 | -1.04% | 3,098,300 |
| Nov 29, 2024 | 58.59 | 60.55 | 58.30 | 59.45 | 1.64 | 2.84% | 2,813,800 |
| Nov 27, 2024 | 58.68 | 58.92 | 57.62 | 57.81 | -0.81 | -1.38% | 2,241,032 |
| Nov 26, 2024 | 57.73 | 58.91 | 57.11 | 58.62 | 0.51 | 0.88% | 3,037,400 |
| Nov 25, 2024 | 60.50 | 60.78 | 57.90 | 58.11 | -2.00 | -3.33% | 3,792,644 |
| Nov 22, 2024 | 60.16 | 60.52 | 58.64 | 60.11 | -0.82 | -1.35% | 3,873,548 |
| Nov 21, 2024 | 58.74 | 60.98 | 58.02 | 60.93 | 3.32 | 5.76% | 6,295,800 |
| Nov 20, 2024 | 58.37 | 59.24 | 56.69 | 57.61 | 0.15 | 0.26% | 4,440,400 |
| Nov 19, 2024 | 56.18 | 57.84 | 55.58 | 57.46 | 1.56 | 2.79% | 4,948,900 |
| Nov 18, 2024 | 54.36 | 57.31 | 54.06 | 55.90 | 2.31 | 4.31% | 6,857,300 |
| Nov 15, 2024 | 52.59 | 56.47 | 51.71 | 53.59 | 0.48 | 0.90% | 10,937,847 |
| Nov 14, 2024 | 52.75 | 54.09 | 52.71 | 53.11 | 0.13 | 0.25% | 3,413,220 |
| Nov 13, 2024 | 55.64 | 56.00 | 52.38 | 52.98 | -1.43 | -2.63% | 5,121,335 |
| Nov 12, 2024 | 51.60 | 54.67 | 51.33 | 54.41 | 2.33 | 4.47% | 6,283,200 |
| Nov 11, 2024 | 52.75 | 52.75 | 50.91 | 52.08 | -0.46 | -0.88% | 3,139,600 |
| Nov 8, 2024 | 53.75 | 54.11 | 51.84 | 52.54 | -1.04 | -1.94% | 4,050,800 |
| Nov 7, 2024 | 51.80 | 54.48 | 51.21 | 53.58 | 2.37 | 4.63% | 5,817,009 |
| Nov 6, 2024 | 52.60 | 52.60 | 50.78 | 51.21 | -0.05 | -0.10% | 5,921,445 |
| Nov 5, 2024 | 51.59 | 51.98 | 50.96 | 51.26 | 0.11 | 0.22% | 2,903,313 |
| Nov 4, 2024 | 51.24 | 51.75 | 50.16 | 51.15 | -1.35 | -2.57% | 4,587,700 |
| Nov 1, 2024 | 53.04 | 53.67 | 52.26 | 52.50 | 0.28 | 0.54% | 4,298,144 |
| Oct 31, 2024 | 53.42 | 53.70 | 51.31 | 52.22 | -1.76 | -3.26% | 4,988,906 |