NYSE : CCJ
Cameco Corporation — Price history
Energy · Uranium · Canada
Last price 76.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 33.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cameco Corporation (CCJ) closed at 76.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 75.72 | 77.27 | 73.89 | 76.91 | 9,550,769 | -7.88% |
| 2026-10-29 | 83.5 | 84.75 | 82.83 | 83.49 | 3,110,307 | -0.42% |
| 2026-10-28 | 83.258 | 83.88 | 82.2 | 83.84 | 1,880,429 | +1.74% |
| 2026-10-27 | 80.4 | 83.365 | 80.07 | 82.41 | 3,295,609 | +4.22% |
| 2026-10-26 | 79 | 79.59 | 77.27 | 79.07 | 2,332,838 | +0.60% |
| 2026-10-23 | 78.43 | 79.055 | 76.92 | 78.6 | 3,109,744 | -0.42% |
| 2026-10-22 | 79.645 | 80.46 | 78.26 | 78.93 | 4,053,616 | -3.77% |
| 2026-10-21 | 81.91 | 82.91 | 81.5 | 82.02 | 2,771,175 | +1.88% |
| 2026-10-20 | 79.54 | 81.44 | 79.25 | 80.51 | 2,399,376 | -0.24% |
| 2026-10-19 | 82.34 | 82.5 | 80.57 | 80.7 | 1,992,230 | -1.01% |
| 2026-10-16 | 83.16 | 83.93 | 80.45 | 81.52 | 2,843,052 | -2.05% |
| 2026-10-15 | 79.7 | 83.69 | 78.55 | 83.23 | 5,394,094 | +2.16% |
| 2026-10-14 | 84.77 | 85.04 | 81.22 | 81.47 | 5,582,992 | -5.43% |
| 2026-10-13 | 85.99 | 87.09 | 85.2 | 86.15 | 2,374,300 | +0.03% |
| 2026-10-12 | 86.67 | 88 | 85.69 | 86.12 | 1,819,300 | -2.20% |
| 2026-10-09 | 87.8 | 88.71 | 86.453 | 88.06 | 1,937,500 | +1.08% |
| 2026-10-08 | 87.96 | 88.98 | 85.8 | 87.12 | 3,373,318 | -2.19% |
| 2026-10-07 | 90.5 | 91.11 | 88.85 | 89.07 | 3,752,956 | -4.25% |
| 2026-10-06 | 89.55 | 94.57 | 89.4 | 93.02 | 5,952,361 | +6.35% |
| 2026-10-05 | 85.92 | 88.63 | 85.32 | 87.47 | 2,973,193 | +2.69% |
| 2026-10-02 | 86.94 | 87.2 | 84.81 | 85.18 | 2,791,612 | -0.60% |
| 2026-10-01 | 86.77 | 87.23 | 83.8 | 85.69 | 4,356,531 | -1.13% |
| 2026-09-30 | 87.79 | 89.92 | 86.6 | 86.67 | 2,932,179 | -0.24% |
| 2026-09-29 | 87.91 | 88.61 | 86.03 | 86.88 | 2,073,139 | -0.18% |
| 2026-09-28 | 86.8 | 87.78 | 85.68 | 87.04 | 2,889,890 | -1.17% |
| 2026-09-25 | 88.7 | 89.32 | 87.79 | 88.07 | 1,938,315 | -0.06% |
| 2026-09-24 | 89.6 | 90.48 | 88.04 | 88.12 | 3,453,509 | -2.95% |
| 2026-09-23 | 93.6 | 93.69 | 90.76 | 90.8 | 2,428,829 | -4.01% |
| 2026-09-22 | 93.97 | 95.36 | 92.25 | 94.59 | 3,089,297 | +1.46% |
| 2026-09-21 | 93.3 | 94.66 | 91.645 | 93.23 | 3,013,735 | +1.76% |
| 2026-09-18 | 94.18 | 96.09 | 90.68 | 91.62 | 8,073,308 | -1.27% |
| 2026-09-17 | 92.62 | 93.1 | 91.6 | 92.8 | 2,073,433 | +2.09% |
| 2026-09-16 | 92.55 | 92.93 | 89.74 | 90.9 | 1,899,073 | -0.34% |
| 2026-09-15 | 93.75 | 94.4 | 91.01 | 91.21 | 2,228,470 | -2.20% |
| 2026-09-14 | 93.1 | 94.43 | 91.97 | 93.26 | 3,301,048 | -3.54% |
| 2026-09-11 | 98.05 | 98.27 | 96.37 | 96.68 | 2,080,419 | -0.76% |
| 2026-09-10 | 98.33 | 99.6 | 97.26 | 97.42 | 2,025,371 | -2.98% |
| 2026-09-09 | 101.77 | 102.3 | 99.34 | 100.41 | 1,638,603 | -1.53% |
| 2026-09-08 | 102.495 | 104.12 | 101.504 | 101.97 | 2,183,098 | +1.22% |
| 2026-09-04 | 99.54 | 101.54 | 99.52 | 100.74 | 1,545,912 | +0.12% |
| 2026-09-03 | 98.99 | 101.53 | 98.69 | 100.62 | 2,631,673 | +4.40% |
| 2026-09-02 | 96 | 98.37 | 95.13 | 96.38 | 2,386,301 | +0.12% |
| 2026-09-01 | 96 | 97.42 | 94.69 | 96.26 | 2,136,146 | -2.53% |
| 2026-08-31 | 99.6 | 99.9 | 97.53 | 98.76 | 2,979,099 | -1.25% |
| 2026-08-28 | 105.74 | 106.465 | 99.53 | 100.01 | 3,952,343 | -5.94% |
| 2026-08-27 | 108.13 | 108.965 | 105.14 | 106.33 | 1,871,308 | -0.96% |
| 2026-08-26 | 107.06 | 111.54 | 106.91 | 107.36 | 3,449,853 | +0.37% |
| 2026-08-25 | 103.5 | 107.77 | 102.75 | 106.96 | 3,555,265 | +4.59% |
| 2026-08-24 | 102.27 | 103.73 | 100.29 | 102.27 | 1,963,085 | -0.23% |
| 2026-08-21 | 97.78 | 102.82 | 97.47 | 102.51 | 3,850,765 | +7.24% |
| 2026-08-20 | 97 | 97.35 | 94.1 | 95.59 | 1,906,426 | -2.44% |
| 2026-08-19 | 97.8 | 98.77 | 96.66 | 97.98 | 1,549,897 | +2.03% |
| 2026-08-18 | 96.42 | 97.25 | 93.91 | 96.03 | 2,524,849 | -2.59% |
| 2026-08-17 | 97.87 | 100.65 | 97.01 | 98.58 | 1,948,804 | +0.86% |
| 2026-08-14 | 97.4 | 99.74 | 97.4 | 97.74 | 2,011,740 | -0.01% |
| 2026-08-13 | 98.5 | 99.95 | 97.5 | 97.75 | 2,013,994 | -1.29% |
| 2026-08-12 | 99.6 | 100.14 | 97.71 | 99.03 | 2,543,441 | +0.30% |
| 2026-08-11 | 98.21 | 99.58 | 97.75 | 98.73 | 1,600,921 | +1.46% |
| 2026-08-10 | 98.33 | 99.08 | 96.755 | 97.31 | 1,940,172 | -0.08% |
| 2026-08-07 | 96.17 | 97.89 | 94.8 | 97.39 | 3,054,682 | +4.03% |
| 2026-08-06 | 93.61 | 96.4 | 92.7 | 93.62 | 2,421,232 | -0.69% |
| 2026-08-05 | 94.49 | 95.9 | 93.8 | 94.27 | 3,268,325 | +1.27% |
| 2026-08-04 | 91.06 | 94.82 | 91 | 93.09 | 3,947,626 | +3.76% |
| 2026-08-03 | 85.595 | 89.91 | 85.02 | 89.72 | 2,901,478 | +3.87% |
| 2026-07-31 | 90.63 | 91.41 | 83.93 | 86.38 | 5,506,559 | -2.10% |
| 2026-07-30 | 86.79 | 88.38 | 86.15 | 88.23 | 4,085,086 | +4.33% |
| 2026-07-29 | 86.6 | 86.95 | 83.5 | 84.57 | 3,133,576 | -2.75% |
| 2026-07-28 | 87.24 | 87.77 | 84.52 | 86.96 | 3,236,960 | -2.67% |
| 2026-07-27 | 90.55 | 91.75 | 87.75 | 89.35 | 2,726,695 | +1.70% |
| 2026-07-24 | 89.35 | 89.47 | 86.307 | 87.86 | 3,526,845 | -1.65% |
| 2026-07-23 | 88.88 | 90.48 | 88.07 | 89.33 | 3,195,061 | -1.15% |
| 2026-07-22 | 90.35 | 92.06 | 89.855 | 90.37 | 4,042,553 | +1.91% |
| 2026-07-21 | 86.48 | 88.86 | 85.89 | 88.68 | 4,939,683 | +4.51% |
| 2026-07-20 | 85.42 | 85.68 | 84.36 | 84.85 | 4,457,537 | -0.90% |
| 2026-07-17 | 85.95 | 86.73 | 83.15 | 85.62 | 4,752,303 | -1.99% |
| 2026-07-16 | 89.48 | 89.52 | 86.435 | 87.36 | 5,026,295 | -3.98% |
| 2026-07-15 | 92.57 | 93.19 | 89.32 | 90.98 | 3,705,257 | -0.64% |
| 2026-07-14 | 91.8 | 93 | 91.165 | 91.57 | 4,058,424 | +1.52% |
| 2026-07-13 | 94.4 | 95.242 | 89.22 | 90.2 | 6,074,888 | -6.03% |
| 2026-07-10 | 96.5 | 97.74 | 95.07 | 95.99 | 2,242,766 | +0.26% |
| 2026-07-09 | 95.5 | 96.75 | 95.16 | 95.74 | 2,053,844 | +1.07% |
| 2026-07-08 | 93.03 | 94.94 | 91.6 | 94.73 | 2,405,633 | +0.06% |
| 2026-07-07 | 95.48 | 96.06 | 92.92 | 94.67 | 3,411,554 | -2.90% |
| 2026-07-06 | 97.11 | 100.19 | 97.11 | 97.5 | 2,621,755 | +0.99% |
| 2026-07-02 | 98.75 | 101.87 | 94.79 | 96.54 | 3,751,444 | -0.87% |
| 2026-07-01 | 101.17 | 104.2 | 96.82 | 97.39 | 4,000,867 | -4.39% |
| 2026-06-30 | 102.63 | 103.47 | 99.8 | 101.86 | 3,221,210 | -1.56% |
| 2026-06-29 | 104.51 | 104.9 | 101.33 | 103.47 | 2,057,828 | -0.98% |
| 2026-06-26 | 102.52 | 106.63 | 101.7 | 104.49 | 2,314,122 | +0.88% |
| 2026-06-25 | 106.93 | 108.12 | 102.174 | 103.58 | 2,964,596 | -2.87% |
| 2026-06-24 | 107.58 | 108.56 | 104.51 | 106.64 | 2,783,111 | -2.07% |
| 2026-06-23 | 103.79 | 111.49 | 103.62 | 108.89 | 3,707,214 | +1.70% |
| 2026-06-22 | 106.16 | 108.52 | 104.29 | 107.07 | 2,539,065 | +0.54% |
| 2026-06-18 | 107.24 | 109.557 | 105.82 | 106.49 | 3,028,249 | +0.78% |
| 2026-06-17 | 108.75 | 109.63 | 105.525 | 105.67 | 2,436,739 | -2.05% |
| 2026-06-16 | 107.06 | 110.37 | 105.774 | 107.88 | 2,538,053 | +0.80% |
| 2026-06-15 | 105 | 107.95 | 104.49 | 107.02 | 3,320,965 | +6.00% |
| 2026-06-12 | 99.99 | 101.97 | 99.38 | 100.96 | 2,396,431 | +2.01% |
| 2026-06-11 | 96.26 | 99.65 | 94.55 | 98.97 | 4,542,643 | +4.15% |
| 2026-06-10 | 99.93 | 101.575 | 93.83 | 95.03 | 6,907,451 | -7.08% |
| 2026-06-09 | 105.94 | 106.873 | 98.57 | 102.27 | 4,222,768 | -3.01% |
| 2026-06-08 | 106.79 | 107.04 | 104.665 | 105.44 | 2,156,563 | +1.93% |
| 2026-06-05 | 112.28 | 112.5 | 102.445 | 103.44 | 3,833,862 | -9.28% |
| 2026-06-04 | 113.88 | 114.85 | 112.399 | 114.02 | 2,045,222 | -0.47% |
| 2026-06-03 | 119.57 | 120.655 | 112.55 | 114.56 | 3,835,438 | -4.94% |
| 2026-06-02 | 112.83 | 122.3 | 112.2 | 120.51 | 4,664,320 | +7.03% |
| 2026-06-01 | 110.83 | 114.365 | 109.112 | 112.59 | 2,630,423 | -0.10% |
| 2026-05-29 | 111 | 113.8 | 108.64 | 112.7 | 2,968,659 | +1.87% |
| 2026-05-28 | 106.33 | 111.32 | 105.56 | 110.63 | 2,759,706 | +2.97% |
| 2026-05-27 | 107.5 | 109.17 | 105.81 | 107.44 | 2,044,698 | -0.67% |
| 2026-05-26 | 107.39 | 108.96 | 105.376 | 108.17 | 2,886,571 | +3.26% |
| 2026-05-22 | 105.66 | 106.38 | 103.68 | 104.75 | 2,514,073 | -0.55% |
| 2026-05-21 | 104.44 | 106.895 | 102.46 | 105.33 | 2,884,029 | +1.26% |
| 2026-05-20 | 105.09 | 106.15 | 103.3 | 104.02 | 2,427,103 | +0.48% |
| 2026-05-19 | 103.5 | 104.785 | 101.95 | 103.52 | 3,308,546 | -1.54% |
| 2026-05-18 | 107.38 | 108.6 | 103.425 | 105.14 | 3,257,499 | -2.20% |
| 2026-05-15 | 109.56 | 110 | 107.25 | 107.51 | 3,067,009 | -4.44% |
| 2026-05-14 | 114.99 | 115.175 | 110.12 | 112.51 | 3,165,671 | -2.50% |
| 2026-05-13 | 115.77 | 116.75 | 112.02 | 115.39 | 3,366,196 | -1.32% |
| 2026-05-12 | 117.5 | 118.45 | 112.35 | 116.93 | 3,892,490 | -2.67% |