Frankfurt - Delayed Quote EUR

Cameco Corporation (CJ6.F)

47.04

-1.29

(-2.66%)

At close: 9:08:51 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	48.37	49.53	47.04	47.04	47.04	1,766
Jan 30, 2025	48.42	49.30	48.19	48.33	48.33	898
Jan 29, 2025	46.86	47.89	46.51	47.89	47.89	2,325
Jan 28, 2025	46.33	47.34	44.94	46.53	46.53	6,887
Jan 27, 2025	51.57	52.59	45.51	45.56	45.56	8,611
Jan 24, 2025	54.26	54.86	52.78	53.08	53.08	521
Jan 23, 2025	54.82	54.82	53.79	54.55	54.55	5,032
Jan 22, 2025	52.00	54.60	51.52	54.02	54.02	2,300
Jan 21, 2025	50.01	51.23	49.49	50.91	50.91	3,820
Jan 20, 2025	49.90	50.38	49.77	49.81	49.81	883
Jan 17, 2025	47.94	50.45	47.94	50.45	50.45	340
Jan 16, 2025	48.18	49.19	47.60	48.30	48.30	2,899
Jan 15, 2025	47.47	48.97	47.47	48.97	48.97	106
Jan 14, 2025	48.05	48.58	47.62	47.62	47.62	1,151
Jan 13, 2025	47.85	48.40	47.38	47.81	47.81	1,238
Jan 10, 2025	49.63	49.96	48.00	48.00	48.00	2,183
Jan 9, 2025	50.00	50.55	48.92	48.92	48.92	1,307
Jan 8, 2025	49.74	50.37	48.38	49.13	49.13	2,156
Jan 7, 2025	52.40	53.45	50.04	50.04	50.04	411
Jan 6, 2025	51.80	53.80	51.30	52.73	52.73	2,489
Jan 3, 2025	50.70	51.46	50.70	51.07	51.07	532
Jan 2, 2025	50.05	50.90	49.72	50.36	50.36	1,370
Dec 30, 2024	49.99	50.38	49.88	49.88	49.88	179
Dec 27, 2024	50.74	50.74	49.55	50.42	50.42	4,047
Dec 23, 2024	50.31	51.04	50.21	51.04	51.04	261
Dec 20, 2024	50.67	51.25	49.26	50.70	50.70	1,154
Dec 19, 2024	50.25	50.89	49.75	50.81	50.81	729
Dec 18, 2024	50.69	51.86	50.04	50.04	50.04	1,963
Dec 17, 2024	51.20	51.20	50.00	50.83	50.83	1,867
Dec 16, 2024	51.90	52.31	51.00	51.46	51.46	2,385
Dec 13, 2024	53.31	53.94	52.00	52.30	52.30	2,306
Dec 12, 2024	55.70	55.70	53.62	53.90	53.90	2,426
Dec 11, 2024	53.34	55.03	53.34	54.93	54.93	2,248
Dec 10, 2024	54.68	55.11	53.15	53.67	53.67	1,712
Dec 9, 2024	58.20	58.52	54.81	54.81	54.81	1,810
Dec 6, 2024	57.58	58.60	57.58	57.60	57.60	827
Dec 5, 2024	56.35	57.50	56.17	57.50	57.50	1,200
Dec 4, 2024	56.79	57.72	56.49	56.49	56.49	2,477
Dec 3, 2024	55.92	56.28	55.30	55.56	55.56	418
Dec 2, 2024	57.00	57.41	55.61	55.61	55.61	3,562
Nov 29, 2024	55.22	57.21	55.11	56.43	56.43	2,484
Nov 28, 2024	54.64	55.64	54.64	55.61	55.61	229
Nov 27, 2024	0.16 Dividend
Nov 27, 2024	55.41	55.79	54.67	54.81	54.81	1,798
Nov 26, 2024	54.62	55.94	54.62	55.93	55.77	1,840
Nov 25, 2024	57.90	58.55	55.23	55.45	55.29	3,375
Nov 22, 2024	58.09	59.36	56.49	56.72	56.56	5,529
Nov 21, 2024	54.30	58.00	54.29	58.00	57.83	4,452
Nov 20, 2024	54.49	55.18	54.07	54.07	53.92	2,606
Nov 19, 2024	52.72	54.26	52.72	54.19	54.03	3,739
Nov 18, 2024	52.01	54.00	51.70	52.77	52.62	4,811
Nov 15, 2024	50.23	53.03	49.37	50.63	50.49	3,311
Nov 14, 2024	50.65	51.00	50.25	50.34	50.20	866
Nov 13, 2024	51.25	52.52	49.99	49.99	49.84	1,409
Nov 12, 2024	48.75	51.20	48.51	51.20	51.05	3,222
Nov 11, 2024	49.36	49.99	48.00	48.30	48.16	2,318
Nov 8, 2024	49.53	50.31	48.65	48.65	48.51	1,055
Nov 7, 2024	47.83	50.09	44.76	50.09	49.95	6,717
Nov 6, 2024	48.58	51.18	47.49	47.56	47.42	5,802
Nov 5, 2024	46.94	47.40	46.51	47.17	47.04	1,305
Nov 4, 2024	48.30	48.30	46.38	46.99	46.86	4,311
Nov 1, 2024	48.29	49.01	48.29	48.90	48.76	1,090
Oct 31, 2024	49.47	49.47	47.50	48.21	48.07	1,826
Oct 30, 2024	50.61	51.29	49.74	49.99	49.84	1,628
Oct 29, 2024	51.19	51.29	50.59	50.60	50.46	1,675
Oct 28, 2024	49.88	51.14	49.62	50.86	50.71	854
Oct 25, 2024	49.63	50.15	49.50	49.83	49.68	2,597
Oct 24, 2024	50.09	50.95	49.61	49.61	49.47	1,765
Oct 23, 2024	52.23	52.82	49.65	50.00	49.86	3,933
Oct 22, 2024	53.38	53.97	51.30	52.21	52.06	6,379
Oct 21, 2024	53.79	54.41	53.08	53.52	53.37	3,988
Oct 18, 2024	52.02	53.62	52.00	53.32	53.17	3,413
Oct 17, 2024	51.71	53.00	51.15	52.98	52.83	7,507
Oct 16, 2024	47.85	51.43	47.35	51.26	51.11	9,938
Oct 15, 2024	47.45	47.90	46.19	46.46	46.33	1,938
Oct 14, 2024	46.74	47.31	46.74	47.21	47.07	1,652
Oct 11, 2024	45.92	46.51	45.40	46.51	46.38	2,151
Oct 10, 2024	45.93	46.20	45.91	46.20	46.07	280
Oct 9, 2024	46.70	47.10	45.90	46.16	46.03	2,641
Oct 8, 2024	46.63	47.08	44.93	46.59	46.46	3,029
Oct 7, 2024	47.74	47.83	46.45	46.45	46.32	6,621
Oct 4, 2024	45.02	47.47	45.02	47.17	47.04	4,561
Oct 3, 2024	44.65	46.19	44.65	45.17	45.04	661
Oct 2, 2024	43.67	44.75	43.67	44.45	44.32	1,830
Oct 1, 2024	42.85	43.73	42.85	43.73	43.60	390
Sep 30, 2024	44.20	44.20	42.56	43.00	42.88	8,968
Sep 27, 2024	43.21	43.80	43.05	43.08	42.95	3,277
Sep 26, 2024	43.10	44.29	42.81	42.81	42.68	2,788
Sep 25, 2024	41.62	42.94	41.50	42.94	42.82	1,004
Sep 24, 2024	41.51	42.62	41.51	41.85	41.73	3,319
Sep 23, 2024	39.90	41.74	39.90	41.67	41.55	2,067
Sep 20, 2024	36.64	40.00	36.64	39.83	39.72	2,701
Sep 19, 2024	36.51	37.42	36.51	36.91	36.80	1,263
Sep 18, 2024	36.08	36.52	36.04	36.50	36.40	3,812
Sep 17, 2024	36.28	37.24	36.21	36.43	36.33	1,091
Sep 16, 2024	36.22	36.39	35.98	36.39	36.29	720
Sep 13, 2024	36.58	37.19	35.92	36.23	36.13	1,564
Sep 12, 2024	36.51	37.21	36.51	37.04	36.94	1,882
Sep 11, 2024	33.95	36.19	33.95	36.16	36.06	862
Sep 10, 2024	33.60	34.19	33.60	33.60	33.50	658
Sep 9, 2024	33.03	34.34	33.03	33.53	33.43	2,624
Sep 6, 2024	33.81	34.58	32.76	33.04	32.95	2,413
Sep 5, 2024	35.05	35.24	34.81	34.81	34.72	1,344
Sep 4, 2024	34.15	35.83	33.99	35.25	35.15	6,195
Sep 3, 2024	36.74	37.09	34.25	34.25	34.15	3,182
Sep 2, 2024	36.67	37.05	36.65	36.74	36.63	795
Aug 30, 2024	36.28	36.85	36.28	36.72	36.61	255
Aug 29, 2024	36.53	36.99	36.50	36.65	36.54	519
Aug 28, 2024	37.38	37.68	36.58	36.58	36.47	1,685
Aug 27, 2024	38.06	38.22	36.95	37.97	37.86	1,224
Aug 26, 2024	38.31	39.60	38.31	38.37	38.26	3,583
Aug 23, 2024	36.24	38.74	36.24	38.29	38.19	2,620
Aug 22, 2024	37.15	37.73	36.60	36.60	36.50	1,220
Aug 21, 2024	37.13	37.65	37.13	37.44	37.33	1,715
Aug 20, 2024	37.19	37.61	37.01	37.44	37.33	1,695
Aug 19, 2024	36.65	37.35	36.22	37.20	37.09	1,305
Aug 16, 2024	37.47	37.79	36.50	36.60	36.49	677
Aug 15, 2024	36.28	37.34	36.28	37.10	36.99	735
Aug 14, 2024	35.50	36.46	35.50	36.20	36.10	336
Aug 13, 2024	35.61	35.64	35.19	35.28	35.18	3,553
Aug 12, 2024	36.64	36.99	35.58	36.06	35.95	2,589
Aug 9, 2024	35.65	36.57	35.65	36.06	35.96	2,971
Aug 8, 2024	34.64	35.65	34.64	35.65	35.55	2,718
Aug 7, 2024	35.31	36.92	35.00	35.00	34.90	3,374
Aug 6, 2024	34.10	35.47	33.71	34.98	34.88	9,181
Aug 5, 2024	33.00	34.00	30.00	33.28	33.19	10,117
Aug 2, 2024	38.00	38.10	34.62	34.84	34.74	8,613
Aug 1, 2024	41.97	42.35	37.83	37.83	37.73	4,712
Jul 31, 2024	41.01	42.11	40.58	42.11	41.99	4,527
Jul 30, 2024	41.02	41.45	41.02	41.20	41.08	448
Jul 29, 2024	41.63	42.20	40.99	40.99	40.87	2,271
Jul 26, 2024	41.08	41.79	41.08	41.58	41.46	976
Jul 25, 2024	42.75	42.75	40.50	41.69	41.58	1,895
Jul 24, 2024	43.35	43.72	42.48	42.88	42.76	801
Jul 23, 2024	44.17	44.17	43.50	43.50	43.38	294
Jul 22, 2024	43.26	43.65	42.96	42.96	42.84	3,037
Jul 19, 2024	42.54	42.98	42.54	42.76	42.63	1,053
Jul 18, 2024	43.88	44.31	42.40	42.92	42.79	3,520
Jul 17, 2024	46.76	47.29	43.00	43.56	43.44	1,583
Jul 16, 2024	47.74	48.15	47.56	47.70	47.56	2,439
Jul 15, 2024	48.56	49.05	48.02	48.04	47.91	1,573
Jul 12, 2024	49.28	49.99	48.50	48.50	48.36	901
Jul 11, 2024	49.24	49.81	49.23	49.74	49.59	3,310
Jul 10, 2024	45.15	49.20	45.15	48.90	48.76	2,073
Jul 9, 2024	44.81	45.65	44.76	45.45	45.32	1,525
Jul 8, 2024	45.51	45.63	44.76	44.76	44.63	1,041
Jul 5, 2024	46.63	46.83	45.53	45.53	45.39	771
Jul 4, 2024	46.74	46.94	46.74	46.85	46.72	476
Jul 3, 2024	45.99	46.88	45.99	46.88	46.74	248
Jul 2, 2024	47.08	47.08	45.94	46.23	46.10	860
Jul 1, 2024	46.06	47.02	46.01	47.02	46.89	749
Jun 28, 2024	48.29	48.79	46.00	46.00	45.87	369
Jun 27, 2024	47.06	48.13	47.06	48.13	47.99	486
Jun 26, 2024	46.47	47.26	46.04	47.26	47.12	1,380
Jun 25, 2024	47.00	47.25	46.16	46.51	46.38	2,004
Jun 24, 2024	48.42	48.44	47.76	47.76	47.62	3,167
Jun 21, 2024	48.44	48.94	48.20	48.30	48.16	829
Jun 20, 2024	48.21	48.78	47.94	48.46	48.32	1,646
Jun 19, 2024	49.05	49.06	48.32	48.32	48.18	452
Jun 18, 2024	47.60	49.02	47.40	48.53	48.39	615
Jun 17, 2024	48.75	48.99	47.74	48.17	48.04	4,091
Jun 14, 2024	49.62	49.65	48.17	49.25	49.11	418
Jun 13, 2024	48.58	49.65	48.58	48.94	48.80	2,250
Jun 12, 2024	47.22	47.88	47.22	47.43	47.29	5,854
Jun 11, 2024	49.49	49.79	46.87	46.87	46.74	2,938
Jun 10, 2024	49.97	50.45	49.60	50.24	50.10	574
Jun 7, 2024	50.68	51.19	50.01	50.01	49.87	1,580
Jun 6, 2024	49.58	51.24	49.58	50.39	50.25	1,810
Jun 5, 2024	49.56	50.33	49.02	49.97	49.83	717
Jun 4, 2024	49.92	49.92	48.49	48.72	48.58	1,038
Jun 3, 2024	51.75	51.87	49.35	49.58	49.43	821
May 31, 2024	50.12	51.39	50.12	51.39	51.24	1,278
May 30, 2024	49.37	51.30	49.37	51.30	51.15	1,414
May 29, 2024	50.23	50.45	48.97	50.45	50.31	1,530
May 28, 2024	49.00	50.07	48.88	50.07	49.93	1,419
May 27, 2024	48.49	49.15	48.45	49.13	48.98	6,105
May 24, 2024	47.51	49.46	47.51	49.24	49.10	1,178
May 23, 2024	48.21	48.68	47.56	47.56	47.43	1,974
May 22, 2024	48.99	49.83	48.00	48.00	47.86	3,328
May 21, 2024	50.01	50.48	49.49	49.68	49.54	1,821
May 20, 2024	49.18	50.01	49.18	50.01	49.87	2,763
May 17, 2024	46.29	48.88	46.10	48.63	48.49	897
May 16, 2024	45.72	46.44	45.72	45.91	45.78	997
May 15, 2024	46.56	46.56	45.99	46.31	46.18	840
May 14, 2024	45.97	46.26	45.60	46.26	46.12	1,484
May 13, 2024	47.50	47.97	45.55	45.55	45.42	1,987
May 10, 2024	48.29	49.01	47.15	47.15	47.02	1,904
May 9, 2024	46.72	48.26	46.72	48.22	48.08	2,574
May 8, 2024	48.44	48.44	46.67	46.96	46.83	961
May 7, 2024	47.14	48.56	47.00	48.03	47.90	3,429
May 6, 2024	45.01	47.19	44.79	47.14	47.01	3,022
May 3, 2024	45.26	45.67	44.26	44.26	44.14	300
May 2, 2024	44.10	45.44	44.10	45.06	44.94	4,052
Apr 30, 2024	45.81	46.28	42.47	43.13	43.00	4,080
Apr 29, 2024	46.40	46.43	45.50	46.43	46.30	1,114
Apr 26, 2024	45.74	46.06	45.70	46.06	45.93	135
Apr 25, 2024	44.83	45.39	44.83	45.35	45.22	120
Apr 24, 2024	45.33	46.05	45.33	46.01	45.87	262
Apr 23, 2024	44.03	45.43	44.01	45.43	45.30	2,424
Apr 22, 2024	45.51	45.51	43.97	44.60	44.48	3,001
Apr 19, 2024	45.10	45.37	44.49	44.96	44.83	855
Apr 18, 2024	45.77	45.77	45.06	45.69	45.56	3,989
Apr 17, 2024	45.31	46.19	45.22	45.24	45.11	1,148
Apr 16, 2024	45.21	45.69	43.87	45.62	45.49	1,985
Apr 15, 2024	46.30	46.88	45.61	45.61	45.48	4,762
Apr 12, 2024	47.19	49.22	46.60	46.67	46.54	9,090
Apr 11, 2024	45.47	47.27	45.47	47.15	47.02	2,424
Apr 10, 2024	43.72	45.53	43.26	45.53	45.39	1,966
Apr 9, 2024	44.72	45.00	43.60	43.60	43.48	1,499
Apr 8, 2024	45.78	45.99	43.55	44.37	44.24	2,880
Apr 5, 2024	44.31	46.23	44.31	45.46	45.33	1,712
Apr 4, 2024	46.19	46.19	45.49	46.10	45.96	2,532
Apr 3, 2024	43.81	45.80	43.81	45.51	45.38	4,051
Apr 2, 2024	42.75	43.69	42.56	43.65	43.52	7,578
Mar 28, 2024	39.40	40.48	39.40	39.95	39.84	2,219
Mar 27, 2024	38.89	39.28	38.81	39.28	39.17	822
Mar 26, 2024	38.78	39.01	38.20	39.01	38.90	254
Mar 25, 2024	39.89	40.49	38.85	38.85	38.74	2,228
Mar 22, 2024	39.44	40.01	39.27	39.87	39.76	1,617
Mar 21, 2024	38.63	39.52	38.63	39.27	39.16	2,005
Mar 20, 2024	37.75	38.60	37.75	38.60	38.49	1,216
Mar 19, 2024	38.49	38.79	37.27	38.29	38.18	1,873
Mar 18, 2024	38.08	38.65	38.07	38.65	38.54	439
Mar 15, 2024	36.67	38.29	36.48	37.84	37.73	3,000
Mar 14, 2024	36.43	36.64	36.05	36.64	36.54	993
Mar 13, 2024	38.59	38.95	35.85	36.18	36.08	2,168
Mar 12, 2024	37.31	38.24	37.31	38.24	38.13	3,267
Mar 11, 2024	37.72	37.92	36.90	37.44	37.33	4,997
Mar 8, 2024	40.50	41.00	37.29	37.69	37.58	5,131
Mar 7, 2024	37.89	40.10	37.89	40.10	39.99	4,074
Mar 6, 2024	37.51	38.33	37.51	38.33	38.22	824
Mar 5, 2024	37.82	38.08	37.82	37.84	37.73	1,321
Mar 4, 2024	38.80	39.80	37.96	37.96	37.85	6,003
Mar 1, 2024	37.36	38.48	37.36	38.48	38.37	767
Feb 29, 2024	37.51	37.69	37.15	37.32	37.21	3,467
Feb 28, 2024	38.86	38.89	38.00	38.08	37.97	2,973
Feb 27, 2024	37.33	38.71	37.33	38.71	38.60	1,373
Feb 26, 2024	36.50	37.69	36.50	37.58	37.47	2,983
Feb 23, 2024	37.76	38.04	37.00	37.00	36.89	7,416
Feb 22, 2024	38.93	39.12	37.81	37.89	37.78	3,025
Feb 21, 2024	38.58	38.58	36.51	38.22	38.11	18,083
Feb 20, 2024	38.96	39.12	38.00	38.08	37.97	1,586
Feb 19, 2024	38.94	39.41	38.71	39.41	39.30	3,241
Feb 16, 2024	39.40	39.89	39.40	39.45	39.34	1,820
Feb 15, 2024	39.31	39.82	38.98	39.22	39.11	3,962
Feb 14, 2024	39.04	39.96	38.49	39.20	39.09	2,165
Feb 13, 2024	40.15	40.70	38.90	38.90	38.79	5,650
Feb 12, 2024	40.77	41.23	40.20	40.36	40.24	4,438
Feb 9, 2024	41.82	42.15	40.60	40.86	40.74	5,268
Feb 8, 2024	44.99	46.04	41.49	41.49	41.37	8,135
Feb 7, 2024	44.12	44.68	44.00	44.36	44.23	1,461
Feb 6, 2024	44.85	45.41	44.31	44.31	44.18	2,072
Feb 5, 2024	45.61	45.99	44.30	44.60	44.47	5,849
Feb 2, 2024	47.06	47.24	45.35	45.49	45.36	5,888
Feb 1, 2024	44.20	46.84	44.20	46.45	46.32	6,500
Jan 31, 2024	44.61	44.67	43.75	44.37	44.24	3,975

U6Z.F Uranium Energy Corp.

6.82

-2.61%

IUQ.F Denison Mines Corp.

1.7870

+1.94%

PUR.F Paladin Energy Ltd

5.39

+7.67%

VO51.F Energy Fuels Inc.

5.12

-5.54%

92T.F Mustang Energy Corp.

0.1210

-19.33%

BH6.F Bannerman Energy Ltd

1.7640

+3.64%

U6Z.DU Uranium Energy Corp

6.87

-1.68%

DYL.AX Deep Yellow Limited

1.3550

+5.45%

DYLLF Deep Yellow Limited

0.8399

+2.43%

BMN.AX Bannerman Energy Ltd

2.9900

+2.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cameco Corporation (CJ6.F)

Related Tickers