NYSE - Delayed Quote USD

Cameco Corporation (CCJ)

49.16 +0.40 (+0.82%)
At close: April 25 at 4:00 PM EDT
49.28 +0.12 (+0.24%)
After hours: April 25 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 48.63 49.78 47.88 49.16 49.16 2,029,500
Apr 24, 2024 48.72 49.52 48.10 48.76 48.76 2,881,500
Apr 23, 2024 47.20 48.92 47.01 48.68 48.68 3,699,300
Apr 22, 2024 47.57 47.96 46.67 47.29 47.29 4,047,700
Apr 19, 2024 47.91 48.90 47.72 48.10 48.10 2,202,500
Apr 18, 2024 48.47 49.28 47.84 48.17 48.17 2,533,600
Apr 17, 2024 48.59 49.66 47.98 48.41 48.41 2,665,900
Apr 16, 2024 47.77 48.80 46.27 48.19 48.19 4,572,600
Apr 15, 2024 49.80 50.79 47.90 48.32 48.32 4,655,000
Apr 12, 2024 51.10 52.64 49.16 49.59 49.59 8,954,800
Apr 11, 2024 49.31 50.93 48.44 50.47 50.47 5,881,700
Apr 10, 2024 47.34 49.35 47.02 49.16 49.16 4,290,900
Apr 9, 2024 49.37 49.50 46.94 47.90 47.90 3,427,200
Apr 8, 2024 49.26 49.26 47.19 48.75 48.75 4,162,000
Apr 5, 2024 48.43 50.08 47.80 49.21 49.21 3,314,000
Apr 4, 2024 49.53 50.43 48.22 48.36 48.36 6,142,300
Apr 3, 2024 47.86 49.98 47.74 49.86 49.86 7,506,800
Apr 2, 2024 46.26 47.69 45.71 47.68 47.68 4,701,800
Apr 1, 2024 44.50 46.89 44.23 46.75 46.75 7,548,000
Mar 28, 2024 42.75 43.79 42.64 43.32 43.32 4,247,600
Mar 27, 2024 42.12 42.73 41.80 42.71 42.71 2,063,900
Mar 26, 2024 42.18 42.71 41.32 42.10 42.10 2,082,100
Mar 25, 2024 43.42 44.20 41.93 41.97 41.97 3,623,700
Mar 22, 2024 42.64 43.43 42.34 43.19 43.19 2,572,800
Mar 21, 2024 42.44 43.00 42.00 42.64 42.64 3,030,300
Mar 20, 2024 40.92 42.23 40.81 41.98 41.98 2,711,000
Mar 19, 2024 41.56 41.65 40.36 41.16 41.16 3,398,400
Mar 18, 2024 41.40 42.30 40.90 41.95 41.95 4,513,100
Mar 15, 2024 40.08 41.76 39.78 41.11 41.11 6,701,800
Mar 14, 2024 39.31 40.33 39.02 39.95 39.95 5,334,800
Mar 13, 2024 42.10 42.74 39.13 39.57 39.57 9,191,600
Mar 12, 2024 40.96 42.15 40.66 41.96 41.96 3,718,600
Mar 11, 2024 40.88 41.30 40.30 40.77 40.77 4,034,300
Mar 8, 2024 44.36 44.47 40.70 41.23 41.23 6,573,200
Mar 7, 2024 41.70 44.09 41.67 44.07 44.07 6,182,700
Mar 6, 2024 41.25 41.86 41.17 41.63 41.63 3,280,900
Mar 5, 2024 41.19 41.98 40.78 40.86 40.86 2,606,100
Mar 4, 2024 42.23 42.79 41.17 41.30 41.30 4,396,600
Mar 1, 2024 40.68 42.58 40.66 41.97 41.97 5,334,000
Feb 29, 2024 41.14 41.80 40.18 40.53 40.53 4,779,100
Feb 28, 2024 41.50 41.55 40.37 40.76 40.76 4,423,800
Feb 27, 2024 41.00 42.26 40.85 41.63 41.63 6,040,300
Feb 26, 2024 40.04 41.29 39.74 40.87 40.87 7,189,800
Feb 23, 2024 40.84 41.19 40.03 40.19 40.19 5,601,800
Feb 22, 2024 41.83 42.61 40.84 41.05 41.05 5,440,800
Feb 21, 2024 40.69 42.30 40.40 41.73 41.73 6,977,000
Feb 20, 2024 42.29 42.71 41.06 41.47 41.47 4,868,400
Feb 16, 2024 42.48 43.06 42.15 42.18 42.18 3,517,100
Feb 15, 2024 42.35 43.02 41.81 42.32 42.32 3,210,700
Feb 14, 2024 42.26 42.35 41.21 42.25 42.25 3,932,700
Feb 13, 2024 43.15 43.30 41.55 41.86 41.86 5,940,600
Feb 12, 2024 43.75 44.15 43.15 43.64 43.64 4,661,900
Feb 9, 2024 44.10 45.06 43.66 44.06 44.06 6,861,900
Feb 8, 2024 47.43 48.34 44.55 44.72 44.72 12,531,600
Feb 7, 2024 47.50 48.31 47.12 48.05 48.05 5,431,100
Feb 6, 2024 48.58 48.58 47.53 47.62 47.62 4,290,300
Feb 5, 2024 48.71 48.76 47.32 48.31 48.31 6,626,800
Feb 2, 2024 50.33 50.40 48.64 49.01 49.01 5,318,600
Feb 1, 2024 49.91 51.33 49.36 50.56 50.56 8,850,500
Jan 31, 2024 48.00 48.45 47.43 47.75 47.75 3,803,600
Jan 30, 2024 47.09 48.20 46.55 47.90 47.90 4,699,800
Jan 29, 2024 46.22 47.18 45.28 47.09 47.09 3,509,800
Jan 26, 2024 45.93 46.63 45.47 46.36 46.36 3,252,900
Jan 25, 2024 47.80 47.81 45.57 45.98 45.98 4,084,700
Jan 24, 2024 47.79 48.81 47.24 47.44 47.44 5,267,100
Jan 23, 2024 46.15 48.08 45.99 47.32 47.32 4,506,500
Jan 22, 2024 46.97 47.38 46.02 46.18 46.18 4,688,800
Jan 19, 2024 47.82 47.95 45.83 46.99 46.99 6,483,700
Jan 18, 2024 48.28 48.55 46.46 47.81 47.81 4,234,600
Jan 17, 2024 48.05 48.39 46.84 47.92 47.92 9,410,300
Jan 16, 2024 50.13 51.08 48.84 48.96 48.96 8,802,100
Jan 12, 2024 48.78 51.22 48.68 49.92 49.92 17,498,800
Jan 11, 2024 45.33 46.69 44.90 46.66 46.66 5,128,500
Jan 10, 2024 45.50 45.91 44.88 45.15 45.15 5,648,500
Jan 9, 2024 42.47 45.12 42.19 44.73 44.73 6,491,900
Jan 8, 2024 42.47 42.82 41.95 42.71 42.71 3,212,400
Jan 5, 2024 42.63 43.12 42.20 42.25 42.25 2,589,100
Jan 4, 2024 41.53 43.06 41.22 42.64 42.64 6,765,500
Jan 3, 2024 41.57 42.32 41.17 41.51 41.51 4,091,900
Jan 2, 2024 43.05 43.18 41.74 42.04 42.04 4,024,400
Dec 29, 2023 42.96 43.57 42.86 43.10 43.10 2,620,300
Dec 28, 2023 43.30 43.54 42.83 42.90 42.90 3,993,300
Dec 27, 2023 43.84 44.25 43.57 43.62 43.62 2,193,300
Dec 26, 2023 43.90 44.02 43.28 43.89 43.89 2,287,500
Dec 22, 2023 43.89 44.49 43.55 43.62 43.62 4,001,700
Dec 21, 2023 42.67 43.91 42.66 43.64 43.64 4,661,900
Dec 20, 2023 43.76 43.77 42.64 42.67 42.67 7,627,800
Dec 19, 2023 46.53 46.74 43.33 43.77 43.77 11,122,900
Dec 18, 2023 45.37 46.95 45.37 46.34 46.34 5,454,500
Dec 15, 2023 46.36 46.76 44.72 44.96 44.96 5,043,200
Dec 14, 2023 46.05 46.58 44.11 46.21 46.21 7,920,700
Dec 13, 2023 46.00 46.16 44.53 45.65 45.65 6,407,500
Dec 12, 2023 44.96 45.97 44.68 45.92 45.92 4,867,900
Dec 11, 2023 45.12 45.43 44.66 45.06 45.06 4,278,900
Dec 8, 2023 44.35 45.28 44.24 45.09 45.09 3,745,400
Dec 7, 2023 44.91 44.95 44.05 44.22 44.22 4,573,600
Dec 6, 2023 45.67 46.17 44.60 44.89 44.89 3,583,600
Dec 5, 2023 45.92 46.05 45.26 45.72 45.72 3,058,100
Dec 4, 2023 46.45 46.57 45.71 45.96 45.96 3,976,700
Dec 1, 2023 45.72 46.76 45.26 45.40 45.40 5,040,900
Nov 30, 2023 44.15 46.09 44.05 45.92 45.92 4,925,300
Nov 29, 2023 0.09 Dividend
Nov 29, 2023 45.23 45.33 44.03 44.19 44.19 5,073,200
Nov 28, 2023 45.48 45.60 44.73 45.23 45.14 4,155,200
Nov 27, 2023 44.89 45.71 44.71 45.43 45.34 4,082,500
Nov 24, 2023 45.31 45.72 44.90 45.13 45.04 1,872,000
Nov 22, 2023 44.83 45.16 43.96 45.00 44.91 3,349,800
Nov 21, 2023 45.30 45.83 44.15 44.77 44.68 5,111,600
Nov 20, 2023 44.71 45.45 44.56 45.35 45.26 3,891,400
Nov 17, 2023 44.25 44.99 43.99 44.60 44.51 5,219,300
Nov 16, 2023 43.05 44.22 43.04 43.94 43.85 4,679,400
Nov 15, 2023 44.12 44.24 42.96 43.17 43.09 4,238,600
Nov 14, 2023 43.97 44.17 42.70 44.07 43.98 4,847,500
Nov 13, 2023 42.51 44.35 42.51 43.73 43.64 5,745,600
Nov 10, 2023 42.32 42.82 41.64 42.50 42.42 4,164,600
Nov 9, 2023 40.94 42.73 40.81 42.22 42.14 5,871,900
Nov 8, 2023 41.09 41.38 40.08 40.45 40.37 4,981,100
Nov 7, 2023 40.50 41.52 39.65 41.16 41.08 4,600,600
Nov 6, 2023 42.26 42.33 40.71 40.81 40.73 3,995,100
Nov 3, 2023 42.85 43.02 41.76 41.95 41.87 5,511,700
Nov 2, 2023 41.47 43.11 41.36 42.84 42.76 7,325,100
Nov 1, 2023 41.46 41.69 40.32 41.05 40.97 5,113,300
Oct 31, 2023 39.78 41.51 39.00 40.91 40.83 13,147,500
Oct 30, 2023 38.25 38.70 37.14 37.86 37.79 4,868,500
Oct 27, 2023 38.61 38.83 37.81 37.93 37.86 3,507,500
Oct 26, 2023 39.00 39.27 37.43 38.35 38.28 6,322,900
Oct 25, 2023 39.26 39.77 38.73 39.25 39.17 4,682,300
Oct 24, 2023 38.54 39.43 38.18 38.81 38.73 4,774,800
Oct 23, 2023 37.78 38.67 37.06 38.27 38.20 2,819,800
Oct 20, 2023 38.59 38.81 37.49 38.19 38.12 4,730,600
Oct 19, 2023 37.68 39.01 36.91 38.34 38.27 6,137,600
Oct 18, 2023 37.89 38.38 37.40 37.87 37.80 4,213,100
Oct 17, 2023 36.07 38.23 35.98 37.67 37.60 7,024,300
Oct 16, 2023 36.60 36.81 35.80 36.18 36.11 3,941,000
Oct 13, 2023 36.41 36.76 35.77 36.41 36.34 5,325,700
Oct 12, 2023 37.44 37.47 35.79 36.18 36.11 4,504,300
Oct 11, 2023 37.68 37.73 36.34 37.22 37.15 5,283,700
Oct 10, 2023 37.50 38.32 37.49 37.75 37.68 4,288,500
Oct 9, 2023 37.92 37.92 36.15 37.36 37.29 4,228,400
Oct 6, 2023 37.30 38.19 36.90 37.68 37.61 5,119,300
Oct 5, 2023 35.81 37.39 35.81 37.13 37.06 5,787,400
Oct 4, 2023 36.74 36.74 35.18 36.16 36.09 8,957,100
Oct 3, 2023 37.34 38.15 36.92 37.08 37.01 5,576,400
Oct 2, 2023 39.65 39.78 37.06 37.57 37.50 11,284,700
Sep 29, 2023 41.10 41.22 39.52 39.64 39.56 8,413,900
Sep 28, 2023 40.93 42.17 40.71 41.15 41.07 7,505,000
Sep 27, 2023 40.91 41.45 39.55 40.35 40.27 5,225,100
Sep 26, 2023 41.21 41.59 40.37 40.62 40.54 4,740,000
Sep 25, 2023 40.17 41.83 40.05 41.49 41.41 8,557,400
Sep 22, 2023 39.24 40.54 39.24 39.98 39.90 5,570,900
Sep 21, 2023 39.04 39.31 38.27 38.77 38.69 3,671,500
Sep 20, 2023 39.00 40.29 39.00 39.50 39.42 3,701,800
Sep 19, 2023 40.65 40.86 38.82 39.14 39.06 6,155,400
Sep 18, 2023 40.43 40.53 39.71 40.41 40.33 5,206,100
Sep 15, 2023 40.13 41.65 40.08 40.30 40.22 9,128,300
Sep 14, 2023 39.60 40.01 38.99 39.89 39.81 8,291,900
Sep 13, 2023 38.47 39.45 38.30 38.93 38.85 5,572,900
Sep 12, 2023 37.42 38.63 37.40 38.14 38.07 3,584,100
Sep 11, 2023 37.04 37.63 36.91 37.49 37.42 3,826,300
Sep 8, 2023 37.40 37.57 36.76 37.05 36.98 1,784,500
Sep 7, 2023 36.48 37.28 36.44 37.10 37.03 2,768,500
Sep 6, 2023 37.02 37.36 36.31 36.84 36.77 2,550,000
Sep 5, 2023 36.73 37.42 35.90 37.14 37.07 4,602,100
Sep 1, 2023 37.37 37.89 37.13 37.35 37.28 3,350,400
Aug 31, 2023 37.15 37.34 36.54 37.00 36.93 3,721,400
Aug 30, 2023 36.69 37.40 36.45 36.94 36.87 3,180,800
Aug 29, 2023 36.57 36.83 36.24 36.51 36.44 2,795,400
Aug 28, 2023 36.38 36.78 36.19 36.60 36.53 3,032,900
Aug 25, 2023 35.99 36.53 35.15 36.38 36.31 4,092,300
Aug 24, 2023 35.94 36.28 35.58 35.73 35.66 2,870,200
Aug 23, 2023 35.94 36.48 35.83 35.96 35.89 4,755,400
Aug 22, 2023 36.20 36.28 35.67 36.20 36.13 3,281,500
Aug 21, 2023 35.10 36.21 34.95 36.05 35.98 7,307,200
Aug 18, 2023 33.66 34.86 33.63 34.67 34.60 3,887,200
Aug 17, 2023 34.34 34.49 33.95 34.02 33.95 2,792,500
Aug 16, 2023 33.92 34.63 33.87 34.06 33.99 2,829,900
Aug 15, 2023 34.62 34.70 33.81 33.89 33.82 2,764,100
Aug 14, 2023 34.66 35.19 34.17 34.80 34.73 2,556,100
Aug 11, 2023 34.00 35.09 33.96 34.80 34.73 3,711,200
Aug 10, 2023 34.58 34.89 33.91 34.19 34.12 3,922,000
Aug 9, 2023 34.23 34.49 33.99 34.26 34.19 2,816,500
Aug 8, 2023 33.36 34.08 32.89 34.00 33.93 3,028,100
Aug 7, 2023 33.74 34.51 33.67 33.93 33.86 3,013,100
Aug 4, 2023 33.66 34.13 33.19 33.50 33.43 3,761,900
Aug 3, 2023 33.47 34.01 32.92 33.72 33.65 5,497,700
Aug 2, 2023 33.33 33.56 31.58 33.22 33.16 11,929,800
Aug 1, 2023 34.85 34.87 34.17 34.54 34.47 4,561,300
Jul 31, 2023 34.38 35.24 34.06 35.16 35.09 5,481,500
Jul 28, 2023 33.10 33.98 33.10 33.97 33.90 2,795,600
Jul 27, 2023 33.96 34.05 32.93 32.98 32.92 3,355,900
Jul 26, 2023 33.68 33.87 32.79 33.74 33.67 4,048,300
Jul 25, 2023 33.09 33.92 32.77 33.53 33.46 4,484,900
Jul 24, 2023 32.57 33.35 32.47 32.97 32.91 3,615,100
Jul 21, 2023 33.00 33.11 32.37 32.64 32.58 3,883,500
Jul 20, 2023 32.75 33.25 32.58 32.86 32.80 2,781,800
Jul 19, 2023 33.27 33.48 32.43 32.92 32.86 3,653,400
Jul 18, 2023 31.70 33.03 31.59 32.94 32.88 6,058,800
Jul 17, 2023 31.44 31.80 31.18 31.63 31.57 2,596,800
Jul 14, 2023 32.37 32.37 31.38 31.54 31.48 2,491,400
Jul 13, 2023 31.83 32.75 31.75 32.34 32.28 5,219,000
Jul 12, 2023 31.45 31.88 31.41 31.45 31.39 2,862,900
Jul 11, 2023 30.37 31.26 30.33 31.21 31.15 3,302,400
Jul 10, 2023 29.50 30.42 29.38 30.35 30.29 2,918,900
Jul 7, 2023 29.37 30.01 29.29 29.59 29.53 2,974,300
Jul 6, 2023 30.28 30.45 29.17 29.29 29.23 4,930,700
Jul 5, 2023 30.60 30.74 30.10 30.50 30.44 4,024,400
Jul 3, 2023 31.23 31.36 30.45 30.74 30.68 2,173,500
Jun 30, 2023 30.99 31.42 30.90 31.33 31.27 4,091,400
Jun 29, 2023 30.07 31.10 30.01 30.88 30.82 5,437,400
Jun 28, 2023 29.55 30.18 29.25 30.02 29.96 3,732,400
Jun 27, 2023 30.04 30.12 29.32 29.58 29.52 4,204,600
Jun 26, 2023 29.85 30.29 29.73 29.91 29.85 3,904,400
Jun 23, 2023 30.43 30.48 29.88 29.90 29.84 4,719,600
Jun 22, 2023 30.90 31.18 30.60 30.87 30.81 3,543,000
Jun 21, 2023 31.74 31.84 31.33 31.35 31.29 4,032,900
Jun 20, 2023 31.98 32.28 31.39 31.95 31.89 4,604,700
Jun 16, 2023 31.73 31.99 31.48 31.76 31.70 4,297,000
Jun 15, 2023 30.93 31.93 30.91 31.64 31.58 4,874,600
Jun 14, 2023 32.00 32.00 30.86 31.21 31.15 6,565,200
Jun 13, 2023 32.26 33.00 31.22 31.58 31.52 8,654,300
Jun 12, 2023 30.62 32.00 30.58 31.95 31.89 7,346,100
Jun 9, 2023 30.58 30.86 29.96 30.76 30.70 2,551,200
Jun 8, 2023 29.93 30.99 29.76 30.61 30.55 4,694,400
Jun 7, 2023 30.70 31.05 29.72 29.81 29.75 4,860,000
Jun 6, 2023 30.63 30.81 29.94 30.60 30.54 3,815,600
Jun 5, 2023 30.14 31.45 30.14 30.89 30.83 5,275,800
Jun 2, 2023 30.69 30.98 29.89 30.08 30.02 7,286,600
Jun 1, 2023 27.99 31.02 27.99 30.30 30.24 19,361,600
May 31, 2023 26.39 28.02 26.15 27.84 27.79 6,216,500
May 30, 2023 27.21 27.28 26.24 26.67 26.62 3,356,200
May 26, 2023 28.00 28.04 26.92 27.35 27.30 3,850,000
May 25, 2023 27.78 28.35 27.50 27.75 27.70 5,534,600
May 24, 2023 28.06 28.27 27.53 27.85 27.80 4,919,200
May 23, 2023 27.64 28.57 27.52 28.32 28.26 3,784,600
May 22, 2023 26.89 28.61 26.89 27.95 27.90 5,008,200
May 19, 2023 27.44 27.54 26.83 26.92 26.87 2,292,400
May 18, 2023 27.18 27.33 26.78 27.28 27.23 2,454,700
May 17, 2023 27.30 27.56 26.99 27.28 27.23 2,805,100
May 16, 2023 27.33 27.77 26.78 27.05 27.00 4,711,800
May 15, 2023 27.88 28.01 27.53 27.57 27.52 2,150,600
May 12, 2023 27.73 28.01 27.33 27.71 27.66 2,715,500
May 11, 2023 28.22 28.68 27.52 27.72 27.67 2,836,500
May 10, 2023 28.75 29.06 28.19 28.62 28.56 3,665,800
May 9, 2023 27.49 28.64 27.32 28.52 28.46 3,954,600
May 8, 2023 27.78 27.92 27.39 27.47 27.42 2,846,600
May 5, 2023 26.90 27.71 26.90 27.56 27.51 2,788,600
May 4, 2023 26.72 26.92 26.52 26.61 26.56 3,315,100
May 3, 2023 26.92 27.34 26.68 26.82 26.77 4,132,200
May 2, 2023 27.50 27.76 26.66 26.92 26.87 4,769,600
May 1, 2023 27.47 28.15 27.40 27.74 27.69 5,980,700
Apr 28, 2023 26.91 27.68 25.72 27.49 27.44 6,812,000
Apr 27, 2023 26.52 26.86 26.34 26.61 26.56 4,184,700
Apr 26, 2023 26.13 27.13 26.03 26.24 26.19 4,607,100

Related Tickers

NXE NexGen Energy Ltd.
7.71
-1.28%
 
UUUU Energy Fuels Inc.
5.36
0.00%
 
UEC Uranium Energy Corp.
6.66
+0.60%
 
DNN Denison Mines Corp.
1.9700
0.00%
 
URG Ur-Energy Inc.
1.6300
+1.24%
 
U-UN.TO Sprott Physical Uranium Trust Fund
28.20
-1.02%
 
SRUUF Sprott Physical Uranium Trust Fund
20.70
-0.48%
 
LEU Centrus Energy Corp.
40.89
+0.27%
 
EU enCore Energy Corp.
4.3900
+0.46%
 
PDN.AX Paladin Energy Ltd
13.16
-4.08%