Cameco Corporation (CCJ)
NYSE: CCJ
· Real-Time Price · USD
75.57
-0.03 (-0.04%)
At close: Aug 14, 2025, 3:59 PM
75.34
-0.30%
After-hours: Aug 14, 2025, 08:00 PM EDT
CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.50 | 77.15 | 75.18 | 75.55 | 75.55 | -0.07% | 3,000,423 |
| Aug 13, 2025 | 78.49 | 78.96 | 73.60 | 75.60 | 75.60 | -3.61% | 5,341,306 |
| Aug 12, 2025 | 77.66 | 78.87 | 76.96 | 78.43 | 78.43 | 0.98% | 3,088,359 |
| Aug 11, 2025 | 76.51 | 78.19 | 74.74 | 77.67 | 77.67 | 0.98% | 3,296,204 |
| Aug 8, 2025 | 76.75 | 78.71 | 76.70 | 76.92 | 76.92 | 0.72% | 3,769,000 |
| Aug 7, 2025 | 76.88 | 76.88 | 75.13 | 76.37 | 76.37 | -0.24% | 3,332,000 |
| Aug 6, 2025 | 75.44 | 77.56 | 74.84 | 76.55 | 76.55 | 2.63% | 4,451,907 |
| Aug 5, 2025 | 75.60 | 76.57 | 73.68 | 74.59 | 74.59 | -0.89% | 4,324,913 |
| Aug 4, 2025 | 73.51 | 75.38 | 73.00 | 75.26 | 75.26 | 3.19% | 3,438,221 |
| Aug 1, 2025 | 72.91 | 73.63 | 70.82 | 72.93 | 72.93 | -2.67% | 6,061,800 |
| Jul 31, 2025 | 79.95 | 80.06 | 73.86 | 74.93 | 74.93 | -3.63% | 7,921,529 |
| Jul 30, 2025 | 77.81 | 79.05 | 76.80 | 77.75 | 77.75 | -1.19% | 4,376,900 |
| Jul 29, 2025 | 79.17 | 80.32 | 78.18 | 78.69 | 78.69 | -0.57% | 3,714,300 |
| Jul 28, 2025 | 79.88 | 79.90 | 77.90 | 79.14 | 79.14 | -0.58% | 3,534,900 |
| Jul 25, 2025 | 79.53 | 79.92 | 77.71 | 79.60 | 79.60 | -0.40% | 3,508,713 |
| Jul 24, 2025 | 79.15 | 80.06 | 78.87 | 79.92 | 79.92 | 0.97% | 3,695,700 |
| Jul 23, 2025 | 77.50 | 79.90 | 77.44 | 79.15 | 79.15 | 1.60% | 4,909,000 |
| Jul 22, 2025 | 76.60 | 78.36 | 75.45 | 77.90 | 77.90 | 1.06% | 5,325,720 |
| Jul 21, 2025 | 79.29 | 79.35 | 76.21 | 77.08 | 77.08 | -2.39% | 5,126,437 |
| Jul 18, 2025 | 78.53 | 80.05 | 77.38 | 78.97 | 78.97 | 1.36% | 4,633,400 |