Cameco Corporation (CCJ)
NYSE: CCJ
· Real-Time Price · USD
75.88
-0.43 (-0.56%)
At close: Sep 05, 2025, 3:59 PM
75.30
-0.76%
After-hours: Sep 05, 2025, 07:54 PM EDT
CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.03 | 77.79 | 74.63 | 75.85 | 75.85 | -0.60% | 2,461,454 |
| 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 |
| Aug 28, 2025 | 75.53 | 79.42 | 75.47 | 78.63 | 78.63 | 4.45% | 3,989,900 |
| Aug 27, 2025 | 76.45 | 76.45 | 75.09 | 75.28 | 75.28 | -1.61% | 1,862,229 |
| Aug 26, 2025 | 74.83 | 77.32 | 74.65 | 76.51 | 76.51 | 2.05% | 2,837,045 |
| Aug 25, 2025 | 75.16 | 75.96 | 74.45 | 74.97 | 74.97 | 0.08% | 2,861,900 |
| Aug 22, 2025 | 73.64 | 75.58 | 72.75 | 74.91 | 74.91 | 4.87% | 4,584,034 |
| Aug 21, 2025 | 70.79 | 71.52 | 70.47 | 71.43 | 71.43 | 1.36% | 3,032,900 |
| Aug 20, 2025 | 72.66 | 73.09 | 68.96 | 70.47 | 70.47 | -4.54% | 8,106,300 |
| Aug 19, 2025 | 76.48 | 76.82 | 73.29 | 73.82 | 73.82 | -3.91% | 4,162,402 |
| Aug 18, 2025 | 75.42 | 76.95 | 74.80 | 76.82 | 76.82 | 1.61% | 2,658,836 |
| Aug 15, 2025 | 75.30 | 75.61 | 73.36 | 75.60 | 75.60 | 0.07% | 2,663,128 |
| Aug 14, 2025 | 75.50 | 77.15 | 75.18 | 75.55 | 75.55 | -0.07% | 3,002,800 |
| 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 |