Munich - Delayed Quote EUR

Cameco Corp (CJ6.MU)

48.31

+0.26

+(0.54%)

At close: January 31 at 8:00:44 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	48.31	48.31	48.31	48.31	48.31	-
Jan 30, 2025	48.05	48.05	48.05	48.05	48.05	-
Jan 29, 2025	46.50	47.96	46.50	47.67	47.67	298
Jan 28, 2025	46.42	46.75	44.86	46.50	46.50	1,401
Jan 27, 2025	52.08	52.08	46.45	46.45	46.45	276
Jan 24, 2025	54.42	54.42	54.23	54.23	54.23	490
Jan 23, 2025	54.24	54.42	54.00	54.42	54.42	116
Jan 22, 2025	51.89	53.48	51.89	53.48	53.48	200
Jan 21, 2025	50.24	50.75	50.20	50.75	50.75	515
Jan 20, 2025	50.31	50.33	50.31	50.33	50.33	100
Jan 17, 2025	47.93	50.76	47.93	50.76	50.76	10
Jan 16, 2025	48.24	48.72	47.93	47.93	47.93	90
Jan 15, 2025	47.56	47.56	47.56	47.56	47.56	-
Jan 14, 2025	47.56	47.56	47.56	47.56	47.56	-
Jan 13, 2025	48.51	48.51	47.46	47.46	47.46	70
Jan 10, 2025	49.57	49.57	49.57	49.57	49.57	-
Jan 9, 2025	49.57	49.57	49.57	49.57	49.57	-
Jan 8, 2025	50.15	50.15	48.96	48.96	48.96	200
Jan 7, 2025	52.90	53.35	50.37	50.37	50.37	457
Jan 6, 2025	51.22	53.45	51.22	53.45	53.45	210
Jan 3, 2025	50.58	50.58	50.58	50.58	50.58	-
Jan 2, 2025	49.86	50.70	49.86	50.26	50.26	300
Dec 30, 2024	50.11	50.11	49.85	49.85	49.85	10
Dec 27, 2024	50.26	50.26	49.60	50.11	50.11	24
Dec 23, 2024	50.83	50.91	50.83	50.88	50.88	135
Dec 20, 2024	50.74	51.17	49.15	50.83	50.83	1,961
Dec 19, 2024	50.34	50.74	50.34	50.74	50.74	60
Dec 18, 2024	50.66	50.66	50.66	50.66	50.66	-
Dec 17, 2024	51.64	51.64	50.36	50.37	50.37	226
Dec 16, 2024	51.93	51.93	51.64	51.64	51.64	150
Dec 13, 2024	53.92	53.92	51.93	51.93	51.93	183
Dec 12, 2024	55.20	55.20	55.20	55.20	55.20	-
Dec 11, 2024	53.64	54.24	53.64	54.24	54.24	25
Dec 10, 2024	54.69	54.69	53.64	53.64	53.64	350
Dec 9, 2024	58.12	58.27	55.10	55.10	55.10	66
Dec 6, 2024	57.76	58.12	57.76	58.12	58.12	100
Dec 5, 2024	56.58	57.76	56.13	57.76	57.76	302
Dec 4, 2024	56.76	57.17	56.58	56.58	56.58	1,130
Dec 3, 2024	56.51	56.51	56.51	56.51	56.51	-
Dec 2, 2024	56.84	58.00	56.84	57.62	57.62	338
Nov 29, 2024	55.32	55.32	55.32	55.32	55.32	-
Nov 28, 2024	55.17	55.55	54.66	55.55	55.55	99
Nov 27, 2024	0.16 Dividend
Nov 27, 2024	55.86	55.86	55.68	55.68	55.68	205
Nov 26, 2024	55.00	56.09	55.00	55.99	55.83	83
Nov 25, 2024	57.90	58.30	57.90	58.30	58.13	30
Nov 22, 2024	58.08	58.63	57.77	58.56	58.39	263
Nov 21, 2024	54.89	56.15	54.89	56.15	55.99	10
Nov 20, 2024	54.01	55.17	54.01	55.17	55.01	10
Nov 19, 2024	52.67	53.43	52.67	53.43	53.28	250
Nov 18, 2024	51.99	52.58	51.99	52.58	52.43	614
Nov 15, 2024	50.31	50.31	50.31	50.31	50.17	-
Nov 14, 2024	49.90	51.03	49.90	50.50	50.36	228
Nov 13, 2024	51.09	51.09	49.90	49.90	49.76	100
Nov 12, 2024	49.18	49.18	49.18	49.18	49.04	-
Nov 11, 2024	49.38	49.97	49.38	49.96	49.82	85
Nov 8, 2024	49.56	50.32	49.56	50.32	50.18	150
Nov 7, 2024	47.81	48.10	47.81	48.10	47.96	200
Nov 6, 2024	48.56	49.67	47.40	47.64	47.50	280
Nov 5, 2024	47.25	47.25	47.25	47.25	47.11	-
Nov 4, 2024	48.21	48.21	48.21	48.21	48.07	-
Nov 1, 2024	47.85	47.85	47.85	47.85	47.71	21
Oct 31, 2024	49.81	49.81	47.39	48.19	48.06	412
Oct 30, 2024	50.79	50.79	49.81	49.81	49.67	40
Oct 29, 2024	51.04	51.25	50.55	50.79	50.64	215
Oct 28, 2024	49.92	51.04	49.85	51.04	50.89	105
Oct 25, 2024	49.67	50.00	49.65	49.76	49.62	301
Oct 24, 2024	50.07	50.65	49.44	49.44	49.30	160
Oct 23, 2024	52.44	52.84	49.52	49.92	49.77	441
Oct 22, 2024	53.60	53.92	52.27	52.44	52.29	470
Oct 21, 2024	53.51	54.43	53.51	53.60	53.45	2,640
Oct 18, 2024	52.41	53.52	52.27	53.51	53.36	224
Oct 17, 2024	51.35	52.84	51.35	52.41	52.26	918
Oct 16, 2024	47.24	51.28	47.24	50.50	50.36	400
Oct 15, 2024	47.97	47.97	46.26	46.26	46.13	351
Oct 14, 2024	46.63	46.63	46.63	46.63	46.49	-
Oct 11, 2024	46.26	46.26	45.72	45.72	45.58	85
Oct 10, 2024	46.53	46.53	46.26	46.26	46.13	70
Oct 9, 2024	46.92	46.92	46.92	46.92	46.79	-
Oct 8, 2024	46.92	46.92	46.92	46.92	46.79	-
Oct 7, 2024	47.22	47.22	46.92	46.92	46.79	110
Oct 4, 2024	45.01	46.28	45.01	46.28	46.15	70
Oct 3, 2024	44.62	44.62	44.62	44.62	44.49	-
Oct 2, 2024	43.64	44.22	43.64	44.22	44.09	280
Oct 1, 2024	42.76	43.35	42.76	43.31	43.19	134
Sep 30, 2024	43.51	43.51	42.63	42.63	42.51	85
Sep 27, 2024	43.50	43.50	42.77	43.02	42.90	305
Sep 26, 2024	43.10	44.24	43.10	43.50	43.38	320
Sep 25, 2024	41.95	41.95	41.58	41.58	41.46	45
Sep 24, 2024	41.53	42.60	41.53	42.60	42.48	200
Sep 23, 2024	39.89	41.53	39.89	41.53	41.42	150
Sep 20, 2024	36.62	36.62	36.62	36.62	36.51	-
Sep 19, 2024	36.22	36.22	36.22	36.22	36.12	-
Sep 18, 2024	36.44	36.44	36.20	36.20	36.10	25
Sep 17, 2024	36.44	36.44	36.44	36.44	36.33	-
Sep 16, 2024	36.19	36.44	36.19	36.44	36.33	156
Sep 13, 2024	36.58	36.58	36.58	36.58	36.48	-
Sep 12, 2024	36.51	36.51	36.51	36.51	36.40	-
Sep 11, 2024	34.03	36.34	34.03	36.34	36.24	700
Sep 10, 2024	33.53	34.03	33.53	34.03	33.93	20
Sep 9, 2024	33.32	33.32	33.32	33.32	33.22	-
Sep 6, 2024	34.08	34.08	32.77	33.32	33.22	1,095
Sep 5, 2024	35.44	35.44	35.44	35.44	35.33	-
Sep 4, 2024	34.42	35.54	34.31	35.49	35.39	1,040
Sep 3, 2024	36.71	36.71	36.71	36.71	36.60	-
Sep 2, 2024	36.59	36.59	36.59	36.59	36.49	-
Aug 30, 2024	36.56	36.56	36.56	36.56	36.45	-
Aug 29, 2024	36.56	36.56	36.56	36.56	36.45	-
Aug 28, 2024	37.32	37.32	36.56	36.56	36.45	15
Aug 27, 2024	38.14	38.14	37.00	37.00	36.89	135
Aug 26, 2024	38.35	38.35	38.33	38.33	38.22	300
Aug 23, 2024	36.54	38.41	36.54	38.41	38.30	2,105
Aug 22, 2024	37.29	37.29	37.29	37.29	37.19	-
Aug 21, 2024	37.17	37.31	37.17	37.31	37.20	400
Aug 20, 2024	37.17	37.17	37.17	37.17	37.06	-
Aug 19, 2024	36.65	37.17	36.65	37.17	37.06	1
Aug 16, 2024	37.19	37.19	37.19	37.19	37.09	-
Aug 15, 2024	36.28	36.28	36.28	36.28	36.18	-
Aug 14, 2024	35.46	35.46	35.46	35.46	35.35	-
Aug 13, 2024	35.97	35.97	35.29	35.29	35.19	20
Aug 12, 2024	36.22	37.04	35.97	35.97	35.87	220
Aug 9, 2024	35.71	36.47	35.71	36.01	35.91	13
Aug 8, 2024	34.60	35.71	34.60	35.71	35.61	285
Aug 7, 2024	35.01	36.63	35.01	36.24	36.13	855
Aug 6, 2024	34.08	34.71	34.08	34.71	34.61	21
Aug 5, 2024	31.14	33.44	31.14	33.44	33.34	120
Aug 2, 2024	37.92	37.92	34.97	34.99	34.89	532
Aug 1, 2024	41.78	41.78	37.92	37.92	37.81	471
Jul 31, 2024	41.31	41.57	41.31	41.57	41.45	244
Jul 30, 2024	41.33	41.33	41.33	41.33	41.22	-
Jul 29, 2024	41.63	41.63	41.33	41.33	41.22	140
Jul 26, 2024	41.01	41.29	41.01	41.29	41.17	50
Jul 25, 2024	42.78	42.78	41.00	41.00	40.88	1,432
Jul 24, 2024	43.72	43.72	42.78	42.78	42.66	120
Jul 23, 2024	43.64	43.99	43.22	43.72	43.60	270
Jul 22, 2024	42.71	42.71	42.71	42.71	42.58	-
Jul 19, 2024	42.67	42.67	42.22	42.22	42.10	211
Jul 18, 2024	43.66	43.66	42.67	42.67	42.55	53
Jul 17, 2024	47.44	47.44	43.66	43.66	43.54	101
Jul 16, 2024	47.78	47.78	47.78	47.78	47.64	-
Jul 15, 2024	48.71	48.71	47.78	47.78	47.64	95
Jul 12, 2024	49.81	49.81	48.71	48.71	48.57	100
Jul 11, 2024	49.24	49.81	49.24	49.81	49.67	50
Jul 10, 2024	45.55	45.80	45.55	45.80	45.67	100
Jul 9, 2024	44.78	45.55	44.78	45.55	45.42	45
Jul 8, 2024	45.79	45.79	44.63	44.63	44.50	1,100
Jul 5, 2024	46.72	46.72	46.72	46.72	46.58	-
Jul 4, 2024	46.72	46.72	46.72	46.72	46.58	-
Jul 3, 2024	46.03	46.03	46.03	46.03	45.89	-
Jul 2, 2024	46.56	46.56	46.00	46.00	45.87	40
Jul 1, 2024	45.81	46.28	45.81	46.28	46.15	100
Jun 28, 2024	48.26	48.80	45.81	45.81	45.68	95
Jun 27, 2024	47.03	47.85	47.03	47.74	47.60	950
Jun 26, 2024	46.44	46.44	46.44	46.44	46.30	-
Jun 25, 2024	47.37	47.37	46.44	46.44	46.30	16
Jun 24, 2024	48.37	48.37	48.19	48.19	48.05	1,500
Jun 21, 2024	48.37	48.37	48.37	48.37	48.23	-
Jun 20, 2024	48.33	48.33	48.12	48.12	47.98	20
Jun 19, 2024	48.72	48.72	48.72	48.72	48.59	-
Jun 18, 2024	48.13	48.72	48.13	48.72	48.59	90
Jun 17, 2024	48.62	48.62	48.13	48.13	47.99	100
Jun 14, 2024	49.12	49.12	48.62	48.62	48.48	600
Jun 13, 2024	48.15	49.12	48.15	49.12	48.97	60
Jun 12, 2024	47.50	47.83	47.28	47.83	47.69	38
Jun 11, 2024	49.99	49.99	49.99	49.99	49.85	-
Jun 10, 2024	49.99	49.99	49.99	49.99	49.85	-
Jun 7, 2024	50.65	50.65	50.65	50.65	50.51	-
Jun 6, 2024	50.19	50.43	50.19	50.43	50.29	8
Jun 5, 2024	49.03	50.32	49.03	50.32	50.18	60
Jun 4, 2024	49.76	49.76	48.13	48.99	48.85	109
Jun 3, 2024	51.04	51.04	49.74	49.76	49.61	116
May 31, 2024	50.69	50.69	50.69	50.69	50.55	-
May 30, 2024	50.01	51.00	50.01	51.00	50.85	12
May 29, 2024	50.01	50.01	50.01	50.01	49.87	-
May 28, 2024	48.83	50.01	48.83	50.01	49.87	400
May 27, 2024	48.50	48.50	48.50	48.50	48.36	-
May 24, 2024	48.02	48.98	48.02	48.98	48.84	55
May 23, 2024	48.42	48.70	48.10	48.10	47.97	393
May 22, 2024	49.63	49.63	48.29	48.42	48.28	75
May 21, 2024	50.01	50.52	50.01	50.52	50.38	140
May 20, 2024	48.92	49.78	48.92	49.65	49.51	140
May 17, 2024	45.97	48.92	45.97	48.92	48.79	222
May 16, 2024	45.97	45.97	45.97	45.97	45.83	-
May 15, 2024	45.97	45.97	45.97	45.97	45.83	-
May 14, 2024	45.97	45.97	45.97	45.97	45.83	-
May 13, 2024	47.43	47.43	47.43	47.43	47.29	-
May 10, 2024	48.30	48.30	47.43	47.43	47.29	60
May 9, 2024	47.42	47.42	47.42	47.42	47.28	-
May 8, 2024	48.44	48.44	48.44	48.44	48.30	-
May 7, 2024	47.15	48.65	47.15	48.65	48.51	300
May 6, 2024	44.90	47.15	44.90	47.15	47.02	596
May 3, 2024	45.26	45.26	44.90	44.90	44.77	100
May 2, 2024	44.10	44.10	44.10	44.10	43.97	-
Apr 30, 2024	45.99	45.99	42.94	42.94	42.82	100
Apr 29, 2024	46.03	46.24	45.80	45.99	45.86	170
Apr 26, 2024	45.74	45.74	45.22	45.63	45.50	250
Apr 25, 2024	45.10	45.10	45.10	45.10	44.98	-
Apr 24, 2024	45.40	45.40	45.10	45.10	44.98	1,955
Apr 23, 2024	44.49	45.40	44.49	45.40	45.27	500
Apr 22, 2024	45.35	45.35	45.35	45.35	45.22	-
Apr 19, 2024	44.78	45.35	44.78	45.35	45.22	95
Apr 18, 2024	45.77	45.77	45.33	45.33	45.21	400
Apr 17, 2024	45.51	45.94	45.51	45.94	45.81	100
Apr 16, 2024	45.72	45.72	44.31	45.51	45.38	534
Apr 15, 2024	46.01	47.56	46.01	47.56	47.42	331
Apr 12, 2024	47.13	49.21	46.63	46.63	46.50	975
Apr 11, 2024	45.47	46.15	45.47	46.15	46.02	67
Apr 10, 2024	44.00	45.00	44.00	45.00	44.87	70
Apr 9, 2024	44.77	44.77	44.11	44.11	43.98	15
Apr 8, 2024	45.78	46.12	44.77	44.77	44.64	420
Apr 5, 2024	44.79	45.00	44.79	45.00	44.87	200
Apr 4, 2024	45.88	45.88	45.75	45.75	45.62	220
Apr 3, 2024	43.81	45.88	43.81	45.88	45.74	105
Apr 2, 2024	42.85	43.47	42.78	42.87	42.75	1,283
Mar 28, 2024	39.40	40.40	39.40	40.40	40.28	97
Mar 27, 2024	38.89	38.94	38.89	38.94	38.83	50
Mar 26, 2024	38.78	38.78	38.78	38.78	38.67	-
Mar 25, 2024	39.69	39.69	38.86	38.86	38.75	301
Mar 22, 2024	39.43	39.43	39.43	39.43	39.32	100
Mar 21, 2024	38.58	38.86	38.58	38.73	38.62	500
Mar 20, 2024	37.94	38.58	37.94	38.58	38.47	25
Mar 19, 2024	38.49	38.49	38.00	38.00	37.89	500
Mar 18, 2024	38.08	38.08	38.08	38.08	37.97	-
Mar 15, 2024	36.67	37.82	36.64	37.82	37.71	420
Mar 14, 2024	36.17	36.40	36.17	36.18	36.08	355
Mar 13, 2024	38.45	38.95	36.17	36.17	36.07	500
Mar 12, 2024	37.31	38.45	37.31	38.45	38.34	100
Mar 11, 2024	37.72	37.72	36.94	36.94	36.83	200
Mar 8, 2024	40.50	40.50	37.70	37.70	37.59	200
Mar 7, 2024	37.97	39.79	37.97	39.79	39.68	180
Mar 6, 2024	37.97	37.97	37.97	37.97	37.86	-
Mar 5, 2024	38.09	38.09	38.05	38.05	37.94	250
Mar 4, 2024	38.85	39.07	38.85	39.07	38.96	1,000
Mar 1, 2024	37.36	38.94	37.36	38.94	38.83	50
Feb 29, 2024	37.81	37.81	37.28	37.28	37.17	73
Feb 28, 2024	38.64	38.64	37.81	37.81	37.70	60
Feb 27, 2024	37.80	38.80	37.41	38.64	38.53	324
Feb 26, 2024	36.69	36.69	36.54	36.54	36.44	51
Feb 23, 2024	38.15	38.15	37.45	37.69	37.58	247
Feb 22, 2024	38.61	38.61	38.20	38.20	38.09	250
Feb 21, 2024	38.19	38.19	37.09	37.39	37.28	1,208
Feb 20, 2024	39.02	39.02	38.01	38.01	37.90	355
Feb 19, 2024	39.02	39.02	39.02	39.02	38.91	25
Feb 16, 2024	39.54	39.96	39.54	39.96	39.85	200
Feb 15, 2024	39.31	39.54	39.31	39.54	39.43	60
Feb 14, 2024	39.04	39.96	38.61	38.61	38.50	1,112
Feb 13, 2024	40.68	40.68	38.87	38.87	38.76	660
Feb 12, 2024	40.77	40.99	40.39	40.68	40.56	222
Feb 9, 2024	41.83	41.83	40.88	40.88	40.76	1,110
Feb 8, 2024	44.67	44.67	41.98	42.03	41.91	503
Feb 7, 2024	44.60	44.60	44.41	44.41	44.28	4
Feb 6, 2024	44.91	44.91	44.91	44.91	44.78	-
Feb 5, 2024	45.61	45.67	44.40	44.91	44.78	272
Feb 2, 2024	46.66	46.99	45.89	45.89	45.76	230
Feb 1, 2024	44.27	46.66	44.27	46.66	46.53	152
Jan 31, 2024	44.07	44.27	44.07	44.27	44.14	100

M6J.BE Mega Uranium Ltd

0.2075

+5.33%

6NE.F NexGen Energy Ltd.

6.42

+0.88%

6NE.SG NexGen Energy Ltd

6.27

-4.33%

U6Z.DU Uranium Energy Corp

6.87

-1.68%

DYL.AX Deep Yellow Limited

1.3550

+5.45%

SRUUF Sprott Physical Uranium Trust Fund

16.00

-1.84%

UEC Uranium Energy Corp.

7.06

-2.89%

DNN Denison Mines Corp.

1.8200

-5.21%

NXE NexGen Energy Ltd.

6.56

-3.39%

UUUU Energy Fuels Inc.

5.31

-4.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cameco Corp (CJ6.MU)

Related Tickers