NYSE - Nasdaq Real Time Price USD

Cameco Corporation (CCJ)

Get top stock picks

70.89

+4.23

+(6.35%)

As of 1:16:07 PM EDT. Market Open.

Get top stock picks

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	68.80	71.31	68.27	70.89	70.89	6,976,637
Jun 13, 2025	65.54	66.80	64.84	66.66	66.66	5,080,400
Jun 12, 2025	65.50	67.25	65.44	66.14	66.14	4,439,100
Jun 11, 2025	64.51	67.41	64.19	66.33	66.33	7,928,300
Jun 10, 2025	66.63	66.79	62.59	63.83	63.83	10,657,500
Jun 9, 2025	63.20	68.12	63.17	66.91	66.91	16,021,100
Jun 6, 2025	60.03	60.54	59.25	60.42	60.42	3,328,900
Jun 5, 2025	59.97	60.35	59.10	60.03	60.03	3,422,700
Jun 4, 2025	59.34	60.07	59.10	59.95	59.95	3,311,200
Jun 3, 2025	60.71	60.97	58.91	59.68	59.68	5,818,700
Jun 2, 2025	58.80	59.22	58.18	58.18	58.18	3,475,200
May 30, 2025	58.43	58.92	57.63	58.53	58.53	5,413,300
May 29, 2025	60.89	61.18	58.51	59.15	59.15	7,191,900
May 28, 2025	60.38	61.25	60.08	60.41	60.41	7,431,300
May 27, 2025	60.65	62.27	59.81	60.47	60.47	13,926,600
May 23, 2025	56.07	58.75	55.11	58.69	58.69	13,341,300
May 22, 2025	51.90	53.30	51.70	52.81	52.81	3,169,700
May 21, 2025	52.12	53.22	51.84	52.17	52.17	3,070,300
May 20, 2025	51.70	52.61	51.46	52.40	52.40	3,041,100
May 19, 2025	50.30	51.34	50.03	51.18	51.18	3,035,300
May 16, 2025	51.46	51.66	50.70	51.27	51.27	4,545,900
May 15, 2025	52.77	52.91	51.10	51.59	51.59	5,913,300
May 14, 2025	52.06	53.48	51.82	53.30	53.30	4,819,600
May 13, 2025	51.10	52.48	51.09	51.96	51.96	4,568,000
May 12, 2025	52.45	52.60	50.70	51.16	51.16	5,117,700
May 9, 2025	49.41	50.94	48.81	50.73	50.73	5,168,000
May 8, 2025	50.41	50.97	49.15	49.24	49.24	4,566,300
May 7, 2025	48.00	49.97	47.87	49.74	49.74	5,395,200
May 6, 2025	45.49	48.48	45.42	48.15	48.15	5,743,300
May 5, 2025	46.77	46.80	45.78	46.41	46.41	2,692,200
May 2, 2025	46.50	47.74	46.25	47.01	47.01	4,139,000
May 1, 2025	46.00	46.53	44.52	45.51	45.51	4,882,000
Apr 30, 2025	44.82	45.43	43.83	45.15	45.15	3,501,200
Apr 29, 2025	45.32	45.98	44.84	45.42	45.42	2,708,000
Apr 28, 2025	43.85	45.46	43.74	45.32	45.32	3,309,800
Apr 25, 2025	43.45	44.18	43.21	43.99	43.99	2,340,900
Apr 24, 2025	42.23	43.98	42.10	43.89	43.89	3,173,800
Apr 23, 2025	41.60	42.58	41.30	41.97	41.97	4,548,900
Apr 22, 2025	40.19	40.73	39.89	40.18	40.18	2,580,900
Apr 21, 2025	41.22	41.41	38.98	39.61	39.61	3,145,800
Apr 17, 2025	41.24	41.69	40.83	41.18	41.18	2,257,400
Apr 16, 2025	40.44	42.05	40.44	41.28	41.28	3,345,100
Apr 15, 2025	41.38	41.97	40.79	40.81	40.81	2,421,700
Apr 14, 2025	41.94	42.04	40.53	41.31	41.31	2,997,500
Apr 11, 2025	38.59	41.39	38.59	40.84	40.84	4,790,500
Apr 10, 2025	38.85	39.84	37.77	38.68	38.68	4,305,700
Apr 9, 2025	36.49	41.04	36.03	40.05	40.05	6,838,800
Apr 8, 2025	38.79	38.97	36.01	36.68	36.68	4,940,600
Apr 7, 2025	36.00	39.27	35.00	37.16	37.16	6,239,800
Apr 4, 2025	39.62	40.01	36.43	37.83	37.83	9,420,300
Apr 3, 2025	40.72	41.81	40.43	40.91	40.91	5,631,400
Apr 2, 2025	41.02	42.63	41.02	42.47	42.47	2,367,800
Apr 1, 2025	41.85	42.29	40.50	41.80	41.80	3,071,100
Mar 31, 2025	40.50	41.39	40.44	41.16	41.16	4,832,600
Mar 28, 2025	42.28	43.25	41.62	41.83	41.83	2,481,700
Mar 27, 2025	42.94	43.33	42.19	42.63	42.63	2,260,800
Mar 26, 2025	44.45	44.61	42.97	43.25	43.25	2,639,300
Mar 25, 2025	45.54	45.87	44.05	44.48	44.48	2,775,000
Mar 24, 2025	45.36	46.21	45.06	45.74	45.74	2,388,400
Mar 21, 2025	44.64	45.02	44.02	44.53	44.53	2,993,200
Mar 20, 2025	43.66	45.81	43.66	44.85	44.85	4,191,900
Mar 19, 2025	43.54	44.34	43.39	44.19	44.19	3,029,500
Mar 18, 2025	43.20	43.48	42.38	43.09	43.09	2,389,900
Mar 17, 2025	42.57	43.68	42.55	43.33	43.33	2,481,100
Mar 14, 2025	42.54	43.13	42.16	42.47	42.47	3,951,200
Mar 13, 2025	42.38	43.11	41.42	41.81	41.81	3,382,500
Mar 12, 2025	43.52	43.84	42.15	42.60	42.60	4,787,100
Mar 11, 2025	40.69	42.48	40.32	41.73	41.73	4,299,500
Mar 10, 2025	40.86	41.45	40.00	40.64	40.64	5,791,300
Mar 7, 2025	42.35	42.35	40.72	41.83	41.83	4,137,700
Mar 6, 2025	41.95	43.47	41.64	42.13	42.13	3,651,700
Mar 5, 2025	42.55	43.14	41.93	42.99	42.99	3,518,200
Mar 4, 2025	40.04	42.77	39.31	41.89	41.89	8,631,100
Mar 3, 2025	44.64	44.75	40.70	41.11	41.11	5,522,300
Feb 28, 2025	42.90	44.08	42.40	44.04	44.04	3,135,900
Feb 27, 2025	45.64	46.25	43.19	43.48	43.48	5,695,200
Feb 26, 2025	44.67	45.51	44.07	44.72	44.72	5,080,800
Feb 25, 2025	43.35	43.91	42.86	43.59	43.59	4,893,500
Feb 24, 2025	43.61	44.14	42.36	43.28	43.28	5,578,700
Feb 21, 2025	46.42	46.49	43.08	43.48	43.48	7,348,200
Feb 20, 2025	48.50	48.81	46.08	46.54	46.54	5,174,700
Feb 19, 2025	46.93	47.47	45.91	46.55	46.55	5,303,400
Feb 18, 2025	47.30	48.06	46.12	47.92	47.92	4,688,000
Feb 14, 2025	49.29	49.37	46.73	47.19	47.19	5,179,500
Feb 13, 2025	49.46	49.98	48.52	49.08	49.08	4,539,400
Feb 12, 2025	49.20	51.01	48.97	49.63	49.63	3,038,000
Feb 11, 2025	50.14	50.55	49.50	49.85	49.85	3,206,000
Feb 10, 2025	50.50	51.25	50.11	50.36	50.36	2,631,600
Feb 7, 2025	48.90	50.72	48.80	49.93	49.93	3,547,300
Feb 6, 2025	50.73	50.85	48.18	48.70	48.70	3,297,000
Feb 5, 2025	50.25	50.98	49.60	50.35	50.35	3,534,900
Feb 4, 2025	48.41	50.81	48.41	50.32	50.32	3,453,900
Feb 3, 2025	47.44	48.56	46.88	47.45	47.45	5,044,300
Jan 31, 2025	50.79	51.33	48.66	49.44	49.44	3,820,000
Jan 30, 2025	51.11	51.64	49.97	50.30	50.30	5,231,800
Jan 29, 2025	48.72	50.25	48.51	50.07	50.07	5,188,700
Jan 28, 2025	48.10	48.67	46.54	48.60	48.60	7,245,500
Jan 27, 2025	51.36	51.91	47.37	47.51	47.51	14,256,500
Jan 24, 2025	57.55	58.33	55.21	56.00	56.00	6,097,500
Jan 23, 2025	56.25	57.23	55.50	56.86	56.86	4,711,200
Jan 22, 2025	54.71	57.23	54.09	56.32	56.32	6,868,300
Jan 21, 2025	52.20	53.62	52.05	53.56	53.56	4,616,000
Jan 17, 2025	49.52	52.59	49.21	51.63	51.63	6,237,000
Jan 16, 2025	50.24	50.46	48.78	49.51	49.51	3,343,600
Jan 15, 2025	50.47	50.48	49.66	49.67	49.67	2,366,800
Jan 14, 2025	49.37	50.28	49.03	49.06	49.06	2,307,000
Jan 13, 2025	48.64	49.79	48.18	48.80	48.80	2,925,900
Jan 10, 2025	50.90	51.38	49.03	49.24	49.24	3,644,200
Jan 8, 2025	51.62	51.62	49.55	51.38	51.38	5,201,400
Jan 7, 2025	55.60	55.60	51.31	51.58	51.58	4,473,800
Jan 6, 2025	54.18	56.16	53.95	54.81	54.81	3,869,100
Jan 3, 2025	52.76	53.14	51.78	53.12	53.12	3,172,400
Jan 2, 2025	51.27	52.79	51.01	52.16	52.16	3,766,900
Dec 31, 2024	51.60	51.80	50.85	51.39	51.39	2,823,100
Dec 30, 2024	51.77	52.45	51.20	51.33	51.33	2,073,300
Dec 27, 2024	52.39	52.75	51.44	52.49	52.49	1,921,500
Dec 26, 2024	52.58	53.00	51.52	52.56	52.56	1,246,600
Dec 24, 2024	53.39	53.42	51.86	52.62	52.62	1,257,100
Dec 23, 2024	52.13	53.30	52.13	53.14	53.14	1,846,000
Dec 20, 2024	51.79	53.43	51.60	52.44	52.44	3,553,800
Dec 19, 2024	52.60	53.29	51.76	52.91	52.91	3,664,200
Dec 18, 2024	53.67	54.77	51.70	51.93	51.93	3,947,600
Dec 17, 2024	53.15	53.67	52.35	53.42	53.42	3,681,900
Dec 16, 2024	54.08	54.72	53.24	54.19	54.19	3,156,900
Dec 13, 2024	55.83	56.25	54.26	54.29	54.29	3,750,800
Dec 12, 2024	57.00	57.38	55.36	56.00	56.00	4,413,800
Dec 11, 2024	56.67	57.90	56.05	57.81	57.81	3,118,000
Dec 10, 2024	56.92	57.50	55.78	56.42	56.42	5,823,000
Dec 9, 2024	61.67	61.90	57.33	57.52	57.52	5,459,500
Dec 6, 2024	61.50	62.55	60.67	61.06	61.06	3,483,500
Dec 5, 2024	59.50	61.42	59.25	61.14	61.14	3,689,000
Dec 4, 2024	60.05	60.71	58.77	59.61	59.61	2,794,600
Dec 3, 2024	58.83	59.64	57.74	59.39	59.39	2,748,900
Dec 2, 2024	60.10	61.05	58.17	58.83	58.83	3,098,300
Nov 29, 2024	58.59	60.55	58.30	59.45	59.45	2,813,800
Nov 27, 2024	0.114 Dividend
Nov 27, 2024	58.68	58.92	57.62	57.81	57.81	2,241,000
Nov 26, 2024	57.73	58.91	57.11	58.62	58.51	3,037,400
Nov 25, 2024	60.50	60.78	57.90	58.11	58.00	3,792,600
Nov 22, 2024	60.16	60.52	58.64	60.11	59.99	3,873,500
Nov 21, 2024	58.74	60.98	58.02	60.93	60.81	6,295,800
Nov 20, 2024	58.37	59.24	56.69	57.61	57.50	4,440,400
Nov 19, 2024	56.18	57.84	55.58	57.46	57.35	4,948,900
Nov 18, 2024	54.36	57.31	54.06	55.90	55.79	6,857,300
Nov 15, 2024	52.59	56.47	51.71	53.59	53.49	10,937,800
Nov 14, 2024	52.75	54.09	52.71	53.11	53.01	3,413,200
Nov 13, 2024	55.64	56.00	52.38	52.98	52.88	5,121,300
Nov 12, 2024	51.60	54.67	51.33	54.41	54.30	6,283,200
Nov 11, 2024	52.75	52.75	50.91	52.08	51.98	3,139,600
Nov 8, 2024	53.75	54.11	51.84	52.54	52.44	4,050,800
Nov 7, 2024	51.80	54.48	51.21	53.58	53.48	5,817,000
Nov 6, 2024	52.60	52.60	50.78	51.21	51.11	5,921,400
Nov 5, 2024	51.59	51.98	50.96	51.26	51.16	2,903,300
Nov 4, 2024	51.24	51.75	50.16	51.15	51.05	4,587,700
Nov 1, 2024	53.04	53.67	52.26	52.50	52.40	4,298,100
Oct 31, 2024	53.42	53.70	51.31	52.22	52.12	4,988,900
Oct 30, 2024	54.56	54.73	53.59	53.98	53.88	2,824,600
Oct 29, 2024	55.00	55.47	54.36	54.77	54.66	2,473,500
Oct 28, 2024	53.26	55.75	53.05	55.17	55.06	4,265,000
Oct 25, 2024	53.80	54.87	53.46	53.79	53.69	3,510,100
Oct 24, 2024	54.91	55.21	53.18	53.85	53.75	4,872,500
Oct 23, 2024	56.19	56.25	53.30	54.08	53.97	6,296,300
Oct 22, 2024	57.15	57.61	55.31	56.68	56.57	4,841,500
Oct 21, 2024	58.50	58.72	57.42	57.92	57.81	4,551,300
Oct 18, 2024	56.95	58.65	56.15	58.02	57.91	6,041,400
Oct 17, 2024	55.55	57.55	55.05	56.67	56.56	9,245,000
Oct 16, 2024	53.38	55.97	53.05	55.78	55.67	10,271,200
Oct 15, 2024	52.04	52.45	50.12	51.71	51.61	5,008,300
Oct 14, 2024	51.35	52.16	51.03	51.88	51.78	3,248,500
Oct 11, 2024	49.89	51.61	49.89	51.35	51.25	2,628,500
Oct 10, 2024	50.18	50.68	49.91	50.49	50.39	2,305,300
Oct 9, 2024	51.01	51.01	49.73	50.58	50.48	4,187,200
Oct 8, 2024	50.28	51.92	50.20	51.58	51.48	3,385,100
Oct 7, 2024	51.50	52.32	50.63	51.42	51.32	4,488,300
Oct 4, 2024	50.18	52.20	49.55	51.84	51.74	6,878,800
Oct 3, 2024	50.00	50.19	49.29	49.96	49.86	4,937,700
Oct 2, 2024	48.72	49.76	48.53	49.44	49.34	3,172,300
Oct 1, 2024	48.07	48.92	47.64	48.64	48.55	3,675,400
Sep 30, 2024	47.98	48.33	47.40	47.76	47.67	5,078,800
Sep 27, 2024	48.24	48.65	47.62	47.98	47.89	3,185,700
Sep 26, 2024	48.34	49.28	47.64	48.06	47.97	6,835,700
Sep 25, 2024	46.70	48.09	46.54	47.59	47.50	4,659,400
Sep 24, 2024	47.32	47.48	46.28	46.77	46.68	4,364,400
Sep 23, 2024	45.44	46.83	44.87	46.02	45.93	7,757,800
Sep 20, 2024	43.49	44.95	43.25	44.40	44.31	10,165,400
Sep 19, 2024	41.46	41.65	40.70	41.08	41.00	2,461,300
Sep 18, 2024	40.30	41.05	39.80	40.11	40.03	2,259,100
Sep 17, 2024	41.05	41.18	40.14	40.30	40.22	2,944,100
Sep 16, 2024	40.52	40.75	39.94	40.59	40.51	2,029,600
Sep 13, 2024	40.92	41.08	39.68	40.33	40.25	2,943,300
Sep 12, 2024	40.38	41.29	40.23	40.74	40.66	4,463,200
Sep 11, 2024	37.95	40.26	37.86	39.98	39.90	8,484,600
Sep 10, 2024	37.24	37.71	36.86	37.70	37.63	2,935,400
Sep 9, 2024	37.49	37.75	36.84	37.04	36.97	3,600,400
Sep 6, 2024	37.83	38.07	35.89	36.96	36.89	4,793,800
Sep 5, 2024	39.15	39.23	37.92	38.10	38.03	2,434,200
Sep 4, 2024	37.88	39.82	37.85	39.00	38.92	4,981,900
Sep 3, 2024	40.00	40.18	37.68	37.95	37.88	5,436,700
Aug 30, 2024	40.39	40.87	40.15	40.84	40.76	2,646,800
Aug 29, 2024	40.93	41.06	40.22	40.25	40.17	2,450,500
Aug 28, 2024	41.20	41.61	40.36	40.71	40.63	2,946,800
Aug 27, 2024	41.50	42.52	40.85	41.90	41.82	2,437,300
Aug 26, 2024	43.54	44.45	42.14	42.33	42.25	4,274,800
Aug 23, 2024	42.65	43.49	41.85	42.61	42.53	7,567,900
Aug 22, 2024	41.52	42.02	40.19	40.36	40.28	3,287,700
Aug 21, 2024	41.63	41.95	41.28	41.41	41.33	2,299,300
Aug 20, 2024	41.24	41.90	40.94	41.38	41.30	2,649,100
Aug 19, 2024	40.60	41.70	40.53	41.22	41.14	2,768,000
Aug 16, 2024	40.51	40.66	39.76	40.26	40.18	3,300,400
Aug 15, 2024	40.43	41.10	40.11	40.78	40.70	3,640,000
Aug 14, 2024	39.79	40.48	39.58	39.85	39.77	3,028,000
Aug 13, 2024	39.45	39.45	38.40	39.22	39.14	2,838,300
Aug 12, 2024	39.93	40.79	38.39	39.09	39.01	4,040,200
Aug 9, 2024	39.60	39.83	38.95	39.55	39.47	2,884,200
Aug 8, 2024	38.73	39.51	37.94	39.15	39.07	3,990,300
Aug 7, 2024	39.64	40.52	38.08	38.11	38.04	6,573,800
Aug 6, 2024	37.60	38.99	36.64	38.18	38.11	7,968,200
Aug 5, 2024	36.00	37.45	35.43	36.90	36.83	10,602,000
Aug 2, 2024	40.05	40.06	37.77	38.03	37.96	9,842,700
Aug 1, 2024	44.35	44.44	40.62	41.02	40.94	8,510,100
Jul 31, 2024	45.00	45.97	43.63	45.49	45.40	6,071,700
Jul 30, 2024	44.30	44.84	43.65	44.28	44.19	3,080,400
Jul 29, 2024	45.14	45.45	44.15	44.64	44.55	2,622,300
Jul 26, 2024	45.43	45.69	44.68	45.19	45.10	3,115,500
Jul 25, 2024	45.77	45.85	43.57	44.58	44.49	5,525,600
Jul 24, 2024	46.99	47.45	46.13	46.49	46.40	2,276,000
Jul 23, 2024	47.30	47.66	46.55	47.36	47.27	2,326,400
Jul 22, 2024	47.13	47.87	46.64	47.61	47.52	2,855,000
Jul 19, 2024	46.10	47.08	45.82	46.63	46.54	2,916,800
Jul 18, 2024	48.33	48.33	46.15	46.45	46.36	5,194,200
Jul 17, 2024	50.54	50.70	46.93	47.47	47.38	6,938,900
Jul 16, 2024	52.34	52.43	50.90	51.37	51.27	2,051,600
Jul 15, 2024	52.11	53.21	51.98	52.22	52.12	1,693,900
Jul 12, 2024	53.85	53.85	52.76	52.87	52.77	2,201,300
Jul 11, 2024	53.72	54.21	53.21	53.72	53.62	2,608,400
Jul 10, 2024	50.18	53.80	50.00	53.72	53.62	5,888,000
Jul 9, 2024	48.65	49.92	48.39	48.99	48.89	2,000,800
Jul 8, 2024	49.80	49.83	48.26	48.73	48.64	3,836,100
Jul 5, 2024	50.66	50.75	49.08	49.93	49.83	1,843,100
Jul 3, 2024	50.30	51.09	50.02	50.56	50.46	1,651,600
Jul 2, 2024	50.18	50.40	49.11	49.73	49.63	1,926,700
Jul 1, 2024	49.68	50.68	49.44	50.22	50.12	2,098,800
Jun 28, 2024	52.31	52.32	48.81	49.20	49.10	3,771,900
Jun 27, 2024	50.91	51.84	50.54	51.76	51.66	2,779,400
Jun 26, 2024	49.61	50.77	49.56	50.49	50.39	2,183,800
Jun 25, 2024	50.23	50.49	49.19	50.04	49.94	2,440,300
Jun 24, 2024	51.86	52.22	50.26	50.44	50.34	2,746,000
Jun 21, 2024	51.96	52.15	50.62	51.57	51.47	2,207,600
Jun 20, 2024	52.00	52.64	51.04	52.22	52.12	2,795,200
Jun 18, 2024	51.00	52.81	50.96	52.40	52.30	2,359,200
Jun 17, 2024	51.50	52.05	50.89	51.29	51.19	2,641,900

LEU Centrus Energy Corp.

171.69

+5.82%

UEC Uranium Energy Corp.

6.81

+8.88%

UUUU Energy Fuels Inc.

5.87

+4.42%

NXE NexGen Energy Ltd.

7.17

+8.07%

DNN Denison Mines Corp.

1.8850

+14.24%

URG Ur-Energy Inc.

1.1050

+16.23%

DML.TO Denison Mines Corp.

2.5600

+14.80%

UROY Uranium Royalty Corp.

2.5701

+11.74%

NXE.TO NexGen Energy Ltd.

9.71

+7.89%

U-UN.TO Sprott Physical Uranium Trust Fund

23.73

+2.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cameco Corporation (CCJ)

Related Tickers