Cameco Corporation CCJ
NYSE
$86.15+0.03 (+0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $86.12 | -2.20% | $86.67 | $88.00 | $85.69 | 1.82M |
| 2026-10-09 | $88.06 | +1.08% | $87.80 | $88.71 | $86.45 | 1.98M |
| 2026-10-08 | $87.12 | -2.19% | $87.96 | $88.98 | $85.80 | 3.43M |
| 2026-10-07 | $89.07 | -4.25% | $90.50 | $91.11 | $88.85 | 3.81M |
| 2026-10-06 | $93.02 | +6.35% | $89.55 | $94.57 | $89.40 | 6.05M |
| 2026-10-05 | $87.47 | +2.69% | $85.92 | $88.63 | $85.32 | 3.03M |
| 2026-10-02 | $85.18 | -0.60% | $86.94 | $87.20 | $84.81 | 2.89M |
| 2026-10-01 | $85.69 | -1.13% | $86.77 | $87.23 | $83.80 | 4.37M |
| 2026-09-30 | $86.67 | -0.24% | $87.79 | $89.92 | $86.60 | 3.07M |
| 2026-09-29 | $86.88 | -0.18% | $87.91 | $88.61 | $86.03 | 2.10M |
| 2026-09-28 | $87.04 | -1.17% | $86.80 | $87.78 | $85.68 | 2.92M |
| 2026-09-25 | $88.07 | -0.06% | $88.70 | $89.32 | $87.79 | 1.98M |
| 2026-09-24 | $88.12 | -2.95% | $89.60 | $90.48 | $88.04 | 3.46M |
| 2026-09-23 | $90.80 | -4.01% | $93.60 | $93.69 | $90.76 | 2.59M |
| 2026-09-22 | $94.59 | +1.46% | $93.97 | $95.36 | $92.25 | 3.22M |
| 2026-09-21 | $93.23 | +1.76% | $93.30 | $94.66 | $91.65 | 3.06M |
| 2026-09-18 | $91.62 | -1.27% | $94.18 | $96.09 | $90.68 | 8.50M |
| 2026-09-17 | $92.80 | +2.09% | $92.62 | $93.10 | $91.60 | 2.12M |
| 2026-09-16 | $90.90 | -0.34% | $92.55 | $92.93 | $89.74 | 2.11M |
| 2026-09-15 | $91.21 | -2.20% | $93.75 | $94.40 | $91.01 | 2.26M |
| 2026-09-14 | $93.26 | -3.54% | $93.10 | $94.43 | $91.97 | 3.47M |
| 2026-09-11 | $96.68 | -0.76% | $98.05 | $98.27 | $96.37 | 2.14M |
| 2026-09-10 | $97.42 | -2.98% | $98.33 | $99.60 | $97.26 | 2.13M |
| 2026-09-09 | $100.41 | -1.53% | $101.77 | $102.30 | $99.34 | 1.71M |
| 2026-09-08 | $101.97 | +1.22% | $102.50 | $104.12 | $101.50 | 2.22M |
| 2026-09-04 | $100.74 | +0.12% | $99.54 | $101.54 | $99.52 | 1.55M |
| 2026-09-03 | $100.62 | +4.40% | $98.99 | $101.53 | $98.69 | 3.23M |
| 2026-09-02 | $96.38 | +0.12% | $96.00 | $98.37 | $95.13 | 2.53M |
| 2026-09-01 | $96.26 | -2.53% | $96.00 | $97.42 | $94.69 | 2.21M |
| 2026-08-31 | $98.76 | -1.25% | $99.60 | $99.90 | $97.53 | 3.13M |
| 2026-08-28 | $100.01 | -5.94% | $105.74 | $106.47 | $99.53 | 4.19M |
| 2026-08-27 | $106.33 | -0.96% | $108.13 | $108.97 | $105.14 | 2.31M |
| 2026-08-26 | $107.36 | +0.37% | $107.06 | $111.54 | $106.91 | 3.87M |
| 2026-08-25 | $106.96 | +4.59% | $103.50 | $107.77 | $102.75 | 3.72M |
| 2026-08-24 | $102.27 | -0.23% | $102.27 | $103.73 | $100.29 | 2.20M |
| 2026-08-21 | $102.51 | +7.24% | $97.78 | $102.82 | $97.47 | 3.94M |
| 2026-08-20 | $95.59 | -2.44% | $97.00 | $97.35 | $94.10 | 2.11M |
| 2026-08-19 | $97.98 | +2.03% | $97.80 | $98.77 | $96.66 | 1.93M |
| 2026-08-18 | $96.03 | -2.59% | $96.42 | $97.25 | $93.91 | 2.59M |
| 2026-08-17 | $98.58 | +0.86% | $97.87 | $100.65 | $97.01 | 2.52M |
| 2026-08-14 | $97.74 | -0.01% | $97.40 | $99.74 | $97.40 | 2.17M |
| 2026-08-13 | $97.75 | -1.29% | $98.50 | $99.95 | $97.50 | 2.40M |
| 2026-08-12 | $99.03 | +0.30% | $99.60 | $100.14 | $97.71 | 2.59M |
| 2026-08-11 | $98.73 | +1.46% | $98.21 | $99.58 | $97.75 | 1.90M |
| 2026-08-10 | $97.31 | -0.08% | $98.33 | $99.08 | $96.76 | 1.99M |
| 2026-08-07 | $97.39 | +4.03% | $96.17 | $97.89 | $94.80 | 3.22M |
| 2026-08-06 | $93.62 | -0.69% | $93.61 | $96.40 | $92.70 | 2.44M |
| 2026-08-05 | $94.27 | +1.27% | $94.49 | $95.90 | $93.80 | 3.53M |
| 2026-08-04 | $93.09 | +3.76% | $91.06 | $94.82 | $91.00 | 4.00M |
| 2026-08-03 | $89.72 | +3.87% | $85.60 | $89.91 | $85.02 | 2.91M |
| 2026-07-31 | $86.38 | -2.10% | $90.63 | $91.41 | $83.93 | 5.60M |
| 2026-07-30 | $88.23 | +4.33% | $86.79 | $88.38 | $86.15 | 4.17M |
| 2026-07-29 | $84.57 | -2.75% | $86.60 | $86.95 | $83.50 | 3.15M |
| 2026-07-28 | $86.96 | -2.67% | $87.24 | $87.77 | $84.52 | 3.30M |
| 2026-07-27 | $89.35 | +1.70% | $90.55 | $91.75 | $87.75 | 3.08M |
| 2026-07-24 | $87.86 | -1.65% | $89.35 | $89.47 | $86.31 | 3.83M |
| 2026-07-23 | $89.33 | -1.15% | $88.88 | $90.48 | $88.07 | 3.23M |
| 2026-07-22 | $90.37 | +1.91% | $90.35 | $92.06 | $89.86 | 4.15M |
| 2026-07-21 | $88.68 | +4.51% | $86.48 | $88.86 | $85.89 | 4.98M |
| 2026-07-20 | $84.85 | -0.90% | $85.42 | $85.68 | $84.36 | 4.97M |
| 2026-07-17 | $85.62 | -1.99% | $85.95 | $86.73 | $83.15 | 5.20M |
| 2026-07-16 | $87.36 | -3.98% | $89.48 | $89.52 | $86.44 | 5.09M |
| 2026-07-15 | $90.98 | -0.64% | $92.57 | $93.19 | $89.32 | 3.77M |
| 2026-07-14 | $91.57 | +1.52% | $91.80 | $93.00 | $91.17 | 4.23M |
| 2026-07-13 | $90.20 | -6.03% | $94.40 | $95.24 | $89.22 | 6.24M |
| 2026-07-10 | $95.99 | +0.26% | $96.50 | $97.74 | $95.07 | 2.32M |
| 2026-07-09 | $95.74 | +1.07% | $95.50 | $96.75 | $95.16 | 2.16M |
| 2026-07-08 | $94.73 | +0.06% | $93.03 | $94.94 | $91.60 | 2.55M |
| 2026-07-07 | $94.67 | -2.90% | $95.48 | $96.06 | $92.92 | 3.42M |
| 2026-07-06 | $97.50 | +0.99% | $97.11 | $100.19 | $97.11 | 2.79M |
| 2026-07-02 | $96.54 | -0.87% | $98.75 | $101.87 | $94.79 | 3.81M |
| 2026-07-01 | $97.39 | -4.39% | $101.17 | $104.20 | $96.82 | 4.06M |
| 2026-06-30 | $101.86 | -1.56% | $102.63 | $103.47 | $99.80 | 3.27M |
| 2026-06-29 | $103.47 | -0.98% | $104.51 | $104.90 | $101.33 | 2.42M |
| 2026-06-26 | $104.49 | +0.88% | $102.52 | $106.63 | $101.70 | 2.35M |
| 2026-06-25 | $103.58 | -2.87% | $106.93 | $108.12 | $102.17 | 3.04M |
| 2026-06-24 | $106.64 | -2.07% | $107.58 | $108.56 | $104.51 | 2.88M |
| 2026-06-23 | $108.89 | +1.70% | $103.79 | $111.49 | $103.62 | 3.84M |
| 2026-06-22 | $107.07 | +0.54% | $106.16 | $108.52 | $104.29 | 2.64M |
| 2026-06-18 | $106.49 | +0.78% | $107.24 | $109.56 | $105.82 | 3.10M |
| 2026-06-17 | $105.67 | -2.05% | $108.75 | $109.63 | $105.53 | 2.54M |
| 2026-06-16 | $107.88 | +0.80% | $107.06 | $110.37 | $105.77 | 2.58M |
| 2026-06-15 | $107.02 | +6.00% | $105.00 | $107.95 | $104.49 | 3.35M |
| 2026-06-12 | $100.96 | +2.01% | $99.99 | $101.97 | $99.38 | 2.55M |
| 2026-06-11 | $98.97 | +4.15% | $96.26 | $99.65 | $94.55 | 4.73M |
| 2026-06-10 | $95.03 | -7.08% | $99.93 | $101.58 | $93.83 | 6.96M |
| 2026-06-09 | $102.27 | -3.01% | $105.94 | $106.87 | $98.57 | 4.46M |
| 2026-06-08 | $105.44 | +1.93% | $106.79 | $107.04 | $104.67 | 2.16M |
| 2026-06-05 | $103.44 | -9.28% | $112.28 | $112.50 | $102.45 | 3.89M |
| 2026-06-04 | $114.02 | -0.47% | $113.88 | $114.85 | $112.40 | 2.16M |