Cameco Corporation (CCJ)
NYSE: CCJ
· Real-Time Price · USD
85.56
-0.10 (-0.12%)
At close: Sep 26, 2025, 3:59 PM
87.64
2.43%
Pre-market: Sep 29, 2025, 07:27 AM EDT
CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 85.66 | 88.00 | 84.78 | 85.58 | 85.58 | -0.09% | 3,414,201 |
| Sep 25, 2025 | 80.40 | 86.46 | 79.30 | 85.66 | 85.66 | 3.09% | 6,950,700 |
| Sep 24, 2025 | 87.78 | 89.13 | 82.95 | 83.09 | 83.09 | -4.37% | 6,363,620 |
| Sep 23, 2025 | 86.71 | 88.45 | 85.13 | 86.89 | 86.89 | 0.67% | 4,657,449 |
| Sep 22, 2025 | 86.80 | 87.15 | 82.95 | 86.31 | 86.31 | 0.15% | 6,029,900 |
| Sep 19, 2025 | 83.00 | 86.84 | 82.40 | 86.18 | 86.18 | 4.32% | 7,982,600 |
| Sep 18, 2025 | 82.70 | 83.30 | 81.34 | 82.61 | 82.61 | 0.98% | 4,374,400 |
| Sep 17, 2025 | 81.85 | 82.34 | 80.31 | 81.81 | 81.81 | 1.97% | 3,893,600 |
| Sep 16, 2025 | 86.33 | 86.33 | 79.71 | 80.23 | 80.23 | -7.06% | 7,893,300 |
| Sep 15, 2025 | 78.48 | 86.37 | 78.22 | 86.32 | 86.32 | 10.51% | 10,202,900 |
| Sep 12, 2025 | 79.48 | 79.75 | 77.53 | 78.11 | 78.11 | -2.23% | 3,651,142 |
| Sep 11, 2025 | 79.40 | 81.39 | 78.69 | 79.89 | 79.89 | 0.53% | 3,701,200 |
| Sep 10, 2025 | 78.17 | 81.58 | 77.99 | 79.47 | 79.47 | 2.69% | 4,657,137 |
| Sep 9, 2025 | 77.96 | 79.54 | 77.01 | 77.39 | 77.39 | 0.19% | 3,714,600 |
| Sep 8, 2025 | 76.76 | 77.47 | 74.99 | 77.24 | 77.24 | 1.83% | 2,469,521 |
| Sep 5, 2025 | 77.03 | 77.79 | 74.63 | 75.85 | 75.85 | -0.60% | 2,481,200 |
| Sep 4, 2025 | 76.93 | 77.96 | 75.73 | 76.31 | 76.31 | -1.11% | 2,194,900 |
| Sep 3, 2025 | 76.00 | 77.67 | 75.42 | 77.17 | 77.17 | 2.32% | 3,618,300 |
| Sep 2, 2025 | 74.41 | 75.69 | 73.20 | 75.42 | 75.42 | -2.55% | 4,950,744 |
| Aug 29, 2025 | 80.99 | 83.02 | 76.27 | 77.39 | 77.39 | -1.58% | 6,985,339 |