Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Cameco Corp (CJ6.BE)

41.65
+1.73
+(4.33%)
At close: May 5 at 8:08:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202541.6541.6541.6541.6541.65-
May 2, 202539.9239.9239.9239.9239.92-
Apr 30, 202539.5639.5639.5639.5639.56-
Apr 29, 202539.4039.4039.4039.4039.40-
Apr 28, 202538.6738.6738.6738.6738.67-
Apr 25, 202538.5438.5438.5438.5438.54-
Apr 24, 202536.4636.4636.4636.4636.46-
Apr 23, 202536.0636.0636.0636.0636.06-
Apr 22, 202534.7934.9934.7934.9934.9911
Apr 17, 202536.4836.4836.4836.4836.48-
Apr 16, 202535.0835.6735.0835.6735.6711
Apr 15, 202536.0636.0636.0636.0636.06-
Apr 14, 202536.0336.0336.0336.0336.03-
Apr 11, 202534.4234.4234.4234.4234.42-
Apr 10, 202536.6036.6036.6036.6036.60-
Apr 9, 202532.6935.6432.6935.6435.6450
Apr 8, 202534.5334.9934.5334.8334.8330
Apr 7, 202531.5531.5531.5531.5531.55-
Apr 4, 202536.6236.6234.8834.8834.8840
Apr 3, 202537.2537.2537.2537.2537.25-
Apr 2, 202538.6538.6538.5138.5138.5120
Apr 1, 202537.7137.7137.7137.7137.71-
Mar 31, 202537.7338.0837.7338.0838.08180
Mar 28, 202538.8838.8838.8838.8838.88-
Mar 27, 202539.9639.9639.9639.9639.96-
Mar 26, 202541.1041.1041.1041.1041.10-
Mar 25, 202541.8741.8741.8741.8741.87-
Mar 24, 202541.0641.0641.0641.0641.06-
Mar 21, 202541.2841.2841.2841.2841.28-
Mar 20, 202540.5640.5640.5640.5640.56-
Mar 19, 202539.1639.1639.1639.1639.16-
Mar 18, 202539.7639.7639.7639.7639.76-
Mar 17, 202538.6339.3938.6339.3939.39110
Mar 14, 202538.9338.9338.9338.9338.93-
Mar 13, 202538.9338.9338.9338.9338.93-
Mar 12, 202538.4038.4038.4038.4038.40-
Mar 11, 202537.4737.4737.4737.4737.47-
Mar 10, 202538.2738.2738.2738.2738.27-
Mar 7, 202538.7838.7838.6938.6938.69270
Mar 6, 202539.7539.7539.7539.7539.75-
Mar 5, 202539.9439.9439.9439.9439.94-
Mar 4, 202539.1339.1337.9037.9037.9065
Mar 3, 202542.2442.2442.2442.2442.24-
Feb 28, 202541.4741.4741.4741.4741.47-
Feb 27, 202542.4242.4242.4242.4242.42-
Feb 26, 202541.4041.4041.4041.4041.40-
Feb 25, 202541.0241.0241.0241.0241.02-
Feb 24, 202541.5041.5041.5041.5041.50140
Feb 21, 202544.1144.1143.6243.6243.6220
Feb 20, 202544.0344.0344.0344.0344.03-
Feb 19, 202545.4645.4645.4645.4645.46-
Feb 18, 202543.2644.6943.2644.6944.695
Feb 17, 202544.1044.1043.5043.5043.50695
Feb 14, 202546.6046.6046.6046.6046.60-
Feb 13, 202547.3347.3347.0047.0047.0050
Feb 12, 202547.7247.7247.7247.7247.72-
Feb 11, 202548.7548.7548.3448.3448.3450
Feb 10, 202548.1348.1348.1348.1348.13-
Feb 7, 202546.7647.2746.7647.2747.271
Feb 6, 202548.1948.1948.1948.1948.19-
Feb 5, 202547.9447.9447.9447.9447.94-
Feb 4, 202546.5946.5946.5946.5946.59-
Feb 3, 202545.5545.5545.5545.5545.55-
Jan 31, 202548.2248.2248.2248.2248.22-
Jan 30, 202548.1448.4048.1448.4048.4030
Jan 29, 202546.1947.5146.1947.5147.5130
Jan 28, 202545.8145.8145.8145.8145.81-
Jan 27, 202552.2052.2052.2052.2052.201
Jan 24, 202554.1454.1452.9952.9952.9925
Jan 23, 202554.0654.0654.0654.0654.06-
Jan 22, 202551.5451.5451.5451.5451.54-
Jan 21, 202550.0850.0850.0850.0850.08-
Jan 20, 202550.0050.0049.9549.9549.9520
Jan 17, 202547.7948.0447.7948.0448.0410
Jan 16, 202548.2848.2848.2848.2848.28-
Jan 15, 202547.3547.3547.3547.3547.35-
Jan 14, 202547.3747.3747.3747.3747.37-
Jan 13, 202548.6048.6048.6048.6048.6011
Jan 10, 202549.4249.4249.4249.4249.42-
Jan 9, 202549.2449.2449.2449.2449.24-
Jan 8, 202549.6449.6449.6449.6449.64-
Jan 7, 202552.5152.5152.5152.5152.5132
Jan 6, 202551.1051.1051.1051.1051.10-
Jan 3, 202550.5750.5750.5750.5750.57-
Jan 2, 202549.9949.9949.9949.9949.992
Dec 30, 202449.8649.8649.8649.8649.8650
Dec 27, 202450.1850.3650.1850.3650.362
Dec 23, 202450.0850.8050.0850.8050.80100
Dec 20, 202450.7350.7350.7350.7350.73-
Dec 19, 202449.7049.7049.7049.7049.7045
Dec 18, 202450.5450.5450.5450.5450.54-
Dec 17, 202451.1051.1051.1051.1051.10-
Dec 16, 202451.4552.3351.4552.3352.337
Dec 13, 202453.1553.1553.1553.1553.15-
Dec 12, 202454.8754.8754.8754.8754.87-
Dec 11, 202453.3153.3153.3153.3153.31-
Dec 10, 202454.4354.4354.4354.4354.43-
Dec 9, 202457.6658.5457.6658.5458.5453
Dec 6, 202457.4057.4057.4057.4057.40-
Dec 5, 202456.2256.2256.2256.2256.22-
Dec 4, 202456.9856.9856.9856.9856.98-
Dec 3, 202455.6855.6855.6855.6855.68-
Dec 2, 202457.0157.0157.0157.0157.0150
Nov 29, 202455.1855.1855.1855.1855.18-
Nov 28, 202454.4854.4854.4854.4854.48-
Nov 27, 2024 0.102208 Dividend
Nov 27, 202455.5355.5354.9954.9954.9910
Nov 26, 202453.9754.7053.9754.7054.5446
Nov 25, 202457.2958.4456.1456.1455.98177
Nov 22, 202458.0858.0856.9556.9556.785
Nov 21, 202454.2754.2754.2754.2754.11-
Nov 20, 202454.2154.2154.2154.2154.05-
Nov 19, 202452.6052.6052.6052.6052.45-
Nov 18, 202451.3651.3651.3651.3651.21-
Nov 15, 202449.7249.7249.7249.7249.57-
Nov 14, 202450.1050.4050.1050.4050.2530
Nov 13, 202451.1951.1949.4849.4849.34101
Nov 12, 202448.3549.7548.3549.7549.6030
Nov 11, 202448.7649.9048.6748.6748.5235
Nov 8, 202449.3849.3849.3849.3849.23-
Nov 7, 202447.6948.6447.6948.6448.5040
Nov 6, 202448.4549.6947.8447.8447.7020
Nov 5, 202446.6546.6546.6546.6546.52-
Nov 4, 202448.2048.2048.2048.2048.0610
Nov 1, 202447.4647.4647.4647.4647.32-
Oct 31, 202449.6849.6849.6849.6849.5310
Oct 30, 202450.7950.7950.7950.7950.649
Oct 29, 202450.9850.9850.9850.9850.83-
Oct 28, 202449.6249.9049.6249.9049.76250
Oct 25, 202449.7049.7049.7049.7049.55-
Oct 24, 202449.7150.9949.7150.9950.8420
Oct 23, 202452.4052.4052.4052.4052.25-
Oct 22, 202453.5053.5053.5053.5053.34-
Oct 21, 202453.7053.7053.7053.7053.5415
Oct 18, 202451.9251.9251.9251.9251.77-
Oct 17, 202451.4251.4251.4251.4251.27-
Oct 16, 202447.1347.1347.1347.1347.00-
Oct 15, 202447.4547.8547.4547.8547.71230
Oct 14, 202446.6247.5846.6247.5847.445
Oct 11, 202445.8145.8145.8145.8145.68-
Oct 10, 202445.8346.1345.8346.1346.00400
Oct 9, 202446.6046.6046.6046.6046.46-
Oct 8, 202446.4646.4646.4646.4646.32-
Oct 7, 202447.1447.1447.1447.1447.00-
Oct 4, 202444.9444.9444.9444.9444.81-
Oct 3, 202444.6344.6344.6344.6344.50-
Oct 2, 202443.6043.6043.6043.6043.48-
Oct 1, 202442.7443.4442.7443.4443.3110
Sep 30, 202443.5143.5143.1343.1343.0012
Sep 27, 202443.3043.3043.3043.3043.17-
Sep 26, 202443.2043.2042.8342.8342.7028
Sep 25, 202441.5842.1841.5842.1842.0695
Sep 24, 202441.3842.7341.3842.7342.6115
Sep 23, 202439.7439.7439.7439.7439.63-
Sep 20, 202436.4936.4936.4936.4936.39-
Sep 19, 202435.9737.3135.9737.3137.2150
Sep 18, 202436.0336.0336.0336.0335.92-
Sep 17, 202436.1536.1536.1536.1536.05-
Sep 16, 202436.1436.7436.1436.7436.63212
Sep 13, 202436.5836.5836.5836.5836.47-
Sep 12, 202436.2837.1336.2837.1337.0250
Sep 11, 202433.9234.5833.9234.5834.481
Sep 10, 202433.4433.4433.4433.4433.35-
Sep 9, 202433.0534.1933.0534.1934.09440
Sep 6, 202433.8033.8033.8033.8033.70-
Sep 5, 202434.9234.9234.9234.9234.82-
Sep 4, 202433.9433.9433.9433.9433.85-
Sep 3, 202436.5536.5536.5536.5536.44-
Sep 2, 202436.5936.5936.5936.5936.48-
Aug 30, 202436.1236.5336.1236.5336.42300
Aug 29, 202436.4136.4136.4136.4136.30-
Aug 28, 202437.3237.3237.3237.3237.21-
Aug 27, 202437.5737.5737.5737.5737.46-
Aug 26, 202438.0338.0338.0338.0337.92-
Aug 23, 202436.1036.1036.1036.1036.00-
Aug 22, 202436.8836.8836.8836.8836.77-
Aug 21, 202436.9836.9836.9836.9836.87-
Aug 20, 202436.9236.9236.9236.9236.81-
Aug 19, 202436.1337.7336.1337.7337.62130
Aug 16, 202437.1937.1937.1937.1937.09-
Aug 15, 202436.0136.0136.0136.0135.91-
Aug 14, 202435.4435.4435.4435.4435.34-
Aug 13, 202435.5335.5335.5335.5335.43-
Aug 12, 202436.2136.7235.7835.7835.67275
Aug 9, 202435.5835.5835.5835.5835.48-
Aug 8, 202434.5434.5434.5434.5434.44-
Aug 7, 202434.9634.9634.9634.9634.85-
Aug 6, 202434.0234.0234.0234.0233.92-
Aug 5, 202432.6132.6132.6132.6132.51470
Aug 2, 202437.6237.6237.6237.6237.50-
Aug 1, 202441.7841.7841.1641.1641.04180
Jul 31, 202440.7140.7140.7140.7140.59-
Jul 30, 202440.9640.9640.9640.9640.84-
Jul 29, 202441.4441.4441.4441.4441.32-
Jul 26, 202440.9041.3740.9041.3741.24100
Jul 25, 202442.5842.5841.0041.0040.88721
Jul 24, 202443.2643.2643.2643.2643.13-
Jul 23, 202443.6343.6343.6343.6343.50-
Jul 22, 202442.7243.2642.7243.2643.1450
Jul 19, 202442.3842.3842.3842.3842.25-
Jul 18, 202443.6043.6043.6043.6043.47-
Jul 17, 202446.7246.7246.7246.7246.59-
Jul 16, 202448.3448.3448.3448.3448.20100
Jul 15, 202448.2848.2848.2848.2848.14-
Jul 12, 202449.2449.2449.2449.2449.10-
Jul 11, 202449.2449.2449.2449.2449.09-
Jul 10, 202444.9644.9644.9644.9644.83-
Jul 9, 202444.7444.7444.7444.7444.61-
Jul 8, 202445.4745.4745.4745.4745.34-
Jul 5, 202446.6046.6046.5546.5546.4140
Jul 4, 202446.7146.7146.7146.7146.57-
Jul 3, 202445.9046.2045.9046.2046.06700
Jul 2, 202446.4046.4046.4046.4046.27-
Jul 1, 202445.4145.4145.4145.4145.28-
Jun 28, 202448.0448.0448.0448.0447.90-
Jun 27, 202446.8346.8346.8346.8346.69-
Jun 26, 202446.3946.3946.3946.3946.25-
Jun 25, 202446.6746.6746.6746.6746.53-
Jun 24, 202447.7847.7847.7847.7847.65-
Jun 21, 202448.3648.3648.3648.3648.22-
Jun 20, 202448.1248.1248.1248.1247.98-
Jun 19, 202448.4248.4248.4248.4248.27-
Jun 18, 202447.5447.7247.5447.7247.58140
Jun 17, 202448.1348.1348.1348.1347.99-
Jun 14, 202448.9748.9748.9748.9748.82-
Jun 13, 202448.1348.1348.1348.1347.99-
Jun 12, 202447.1447.3347.1447.3347.192,000
Jun 11, 202449.3749.3749.3749.3749.23-
Jun 10, 202449.4349.4349.4349.4349.29-
Jun 7, 202450.6050.6050.6050.6050.45-
Jun 6, 202449.4750.2149.4750.2150.0614
Jun 5, 202449.0349.0349.0349.0348.89-
Jun 4, 202449.2249.2249.2249.2249.08-
Jun 3, 202450.9950.9950.9950.9950.84-
May 31, 202450.0050.0050.0050.0049.85-
May 30, 202449.3350.0349.3350.0349.8850
May 29, 202449.4949.4949.4949.4949.35-
May 28, 202449.0449.0449.0449.0448.9055
May 27, 202448.4648.4648.4648.4648.31-
May 24, 202447.3147.3147.3147.3147.17-
May 23, 202447.9148.6047.9148.6048.4530
May 22, 202449.1049.1049.1049.1048.96-
May 21, 202449.2850.1149.2850.1149.9630
May 20, 202449.4449.4449.4449.4449.3095
May 17, 202445.6245.6245.6245.6245.48-
May 16, 202445.6046.2845.6046.2846.1450
May 15, 202445.8745.8745.8745.8745.74-
May 14, 202445.3545.3545.3545.3545.22-
May 13, 202446.8846.8846.8846.8846.74-
May 10, 202448.2948.2948.2948.2948.15-
May 9, 202446.7246.7246.7246.7246.59-
May 8, 202447.7647.7647.7647.7647.62-
May 7, 202446.8246.8246.8246.8246.68-
May 6, 202444.6644.6644.6644.6644.53-

Related Tickers

0ZQ.MU National Atomic Co Kazatomprom JSC
31.10
+2.30%
 
4CU.SG Centrus Energy Corp
63.95
-1.16%
 
0ZQ.SG National Atomic Co Kazatomprom JSC
30.10
-1.31%
 
NXE.TO NexGen Energy Ltd.
7.22
-1.63%
 
DML.TO Denison Mines Corp.
1.9700
-1.99%
 
NXE NexGen Energy Ltd.
5.24
-1.69%
 
LEU Centrus Energy Corp.
71.66
-2.40%