Frankfurt - Delayed Quote EUR

Cameco Corporation (CJ6.F)

46.06 +0.72 (+1.58%)
At close: April 26 at 7:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.74 46.06 45.70 46.06 46.06 135
Apr 25, 2024 44.83 45.39 44.83 45.35 45.35 120
Apr 24, 2024 45.33 46.05 45.33 46.01 46.01 262
Apr 23, 2024 44.03 45.43 44.01 45.43 45.43 2,424
Apr 22, 2024 45.51 45.51 43.97 44.60 44.60 3,001
Apr 19, 2024 45.10 45.37 44.49 44.96 44.96 855
Apr 18, 2024 45.77 45.77 45.06 45.69 45.69 3,989
Apr 17, 2024 45.31 46.19 45.22 45.24 45.24 1,148
Apr 16, 2024 45.21 45.69 43.87 45.62 45.62 1,985
Apr 15, 2024 46.30 46.88 45.61 45.61 45.61 4,762
Apr 12, 2024 47.19 49.22 46.60 46.67 46.67 9,090
Apr 11, 2024 45.47 47.27 45.47 47.15 47.15 2,424
Apr 10, 2024 43.72 45.53 43.26 45.53 45.53 1,966
Apr 9, 2024 44.72 45.00 43.60 43.60 43.60 1,499
Apr 8, 2024 45.78 45.99 43.55 44.37 44.37 2,880
Apr 5, 2024 44.31 46.23 44.31 45.46 45.46 1,712
Apr 4, 2024 46.19 46.19 45.49 46.10 46.10 2,532
Apr 3, 2024 43.81 45.80 43.81 45.51 45.51 4,051
Apr 2, 2024 42.75 43.69 42.56 43.65 43.65 7,578
Mar 28, 2024 39.40 40.48 39.40 39.95 39.95 2,219
Mar 27, 2024 38.89 39.28 38.81 39.28 39.28 822
Mar 26, 2024 38.78 39.01 38.20 39.01 39.01 254
Mar 25, 2024 39.89 40.49 38.85 38.85 38.85 2,228
Mar 22, 2024 39.44 40.01 39.27 39.87 39.87 1,617
Mar 21, 2024 38.63 39.52 38.63 39.27 39.27 2,005
Mar 20, 2024 37.75 38.60 37.75 38.60 38.60 1,216
Mar 19, 2024 38.49 38.79 37.27 38.29 38.29 1,873
Mar 18, 2024 38.08 38.65 38.07 38.65 38.65 439
Mar 15, 2024 36.67 38.29 36.48 37.84 37.84 3,000
Mar 14, 2024 36.43 36.64 36.05 36.64 36.64 993
Mar 13, 2024 38.59 38.95 35.85 36.18 36.18 2,168
Mar 12, 2024 37.31 38.24 37.31 38.24 38.24 3,267
Mar 11, 2024 37.72 37.92 36.90 37.44 37.44 4,997
Mar 8, 2024 40.50 41.00 37.29 37.69 37.69 5,131
Mar 7, 2024 37.89 40.10 37.89 40.10 40.10 4,074
Mar 6, 2024 37.51 38.33 37.51 38.33 38.33 824
Mar 5, 2024 37.82 38.08 37.82 37.84 37.84 1,321
Mar 4, 2024 38.80 39.80 37.96 37.96 37.96 6,003
Mar 1, 2024 37.36 38.48 37.36 38.48 38.48 767
Feb 29, 2024 37.51 37.69 37.15 37.32 37.32 3,467
Feb 28, 2024 38.86 38.89 38.00 38.08 38.08 2,973
Feb 27, 2024 37.33 38.71 37.33 38.71 38.71 1,373
Feb 26, 2024 36.50 37.69 36.50 37.58 37.58 2,983
Feb 23, 2024 37.76 38.04 37.00 37.00 37.00 7,416
Feb 22, 2024 38.93 39.12 37.81 37.89 37.89 3,025
Feb 21, 2024 38.58 38.58 36.51 38.22 38.22 18,083
Feb 20, 2024 38.96 39.12 38.00 38.08 38.08 1,586
Feb 19, 2024 38.94 39.41 38.71 39.41 39.41 3,241
Feb 16, 2024 39.40 39.89 39.40 39.45 39.45 1,820
Feb 15, 2024 39.31 39.82 38.98 39.22 39.22 3,962
Feb 14, 2024 39.04 39.96 38.49 39.20 39.20 2,165
Feb 13, 2024 40.15 40.70 38.90 38.90 38.90 5,650
Feb 12, 2024 40.77 41.23 40.20 40.36 40.36 4,438
Feb 9, 2024 41.82 42.15 40.60 40.86 40.86 5,268
Feb 8, 2024 44.99 46.04 41.49 41.49 41.49 8,135
Feb 7, 2024 44.12 44.68 44.00 44.36 44.36 1,461
Feb 6, 2024 44.85 45.41 44.31 44.31 44.31 2,072
Feb 5, 2024 45.61 45.99 44.30 44.60 44.60 5,849
Feb 2, 2024 47.06 47.24 45.35 45.49 45.49 5,888
Feb 1, 2024 44.20 46.84 44.20 46.45 46.45 6,500
Jan 31, 2024 44.61 44.67 43.75 44.37 44.37 3,975
Jan 30, 2024 43.41 44.29 43.19 44.29 44.29 18,453
Jan 29, 2024 42.69 43.35 42.36 43.35 43.35 1,383
Jan 26, 2024 42.25 42.81 41.95 42.80 42.80 17,662
Jan 25, 2024 43.90 43.92 42.29 42.29 42.29 4,000
Jan 24, 2024 43.61 44.17 43.46 43.83 43.83 619
Jan 23, 2024 42.28 44.06 42.28 43.71 43.71 8,891
Jan 22, 2024 43.35 43.43 42.37 42.55 42.55 8,761
Jan 19, 2024 43.81 44.42 42.60 43.00 43.00 9,762
Jan 18, 2024 44.24 45.01 43.00 43.92 43.92 3,781
Jan 17, 2024 44.62 45.12 43.40 43.90 43.90 2,172
Jan 16, 2024 46.76 46.86 44.90 44.90 44.90 4,295
Jan 15, 2024 45.52 46.96 45.45 46.94 46.94 8,548
Jan 12, 2024 42.65 46.45 42.65 45.77 45.77 10,461
Jan 11, 2024 41.75 41.94 41.31 41.94 41.94 1,002
Jan 10, 2024 41.10 41.82 40.85 41.61 41.61 3,225
Jan 9, 2024 39.28 40.95 38.75 40.91 40.91 4,339
Jan 8, 2024 38.73 38.91 38.55 38.91 38.91 1,201
Jan 5, 2024 39.31 39.31 38.90 39.01 39.01 737
Jan 4, 2024 38.19 38.74 37.60 38.74 38.74 1,183
Jan 3, 2024 38.20 38.47 38.05 38.10 38.10 2,779
Jan 2, 2024 38.87 39.47 38.16 38.36 38.36 2,342
Dec 29, 2023 38.54 39.00 38.53 38.71 38.71 1,459
Dec 28, 2023 39.13 39.23 38.83 39.01 39.01 962
Dec 27, 2023 40.10 40.29 39.40 39.40 39.40 1,099
Dec 22, 2023 39.40 40.29 39.31 39.69 39.69 2,222
Dec 21, 2023 38.70 39.88 38.70 39.76 39.76 2,416
Dec 20, 2023 39.61 40.23 39.00 39.05 39.05 4,572
Dec 19, 2023 42.11 42.59 39.77 39.77 39.77 5,445
Dec 18, 2023 41.04 42.70 41.04 42.70 42.70 1,827
Dec 15, 2023 41.82 42.54 41.24 41.24 41.24 2,021
Dec 14, 2023 41.64 42.41 40.20 42.14 42.14 4,944
Dec 13, 2023 42.65 42.78 41.53 41.53 41.53 4,463
Dec 12, 2023 42.10 42.47 41.70 42.47 42.47 2,152
Dec 11, 2023 42.60 42.60 41.82 41.82 41.82 7,649
Dec 8, 2023 40.99 41.98 40.99 41.98 41.98 4,504
Dec 7, 2023 41.60 41.79 40.96 41.04 41.04 3,045
Dec 6, 2023 42.36 42.86 41.50 41.99 41.99 5,209
Dec 5, 2023 42.62 42.62 42.00 42.38 42.38 6,511
Dec 4, 2023 43.50 44.39 42.35 42.52 42.52 5,185
Dec 1, 2023 41.78 42.91 41.78 42.31 42.31 1,311
Nov 30, 2023 40.55 41.97 40.15 41.79 41.79 3,223
Nov 29, 2023 0.12 Dividend
Nov 29, 2023 40.86 41.38 40.18 40.18 40.18 3,126
Nov 28, 2023 41.57 41.57 40.55 41.04 40.92 1,311
Nov 27, 2023 41.13 41.66 40.88 41.66 41.54 4,020
Nov 24, 2023 41.88 41.88 41.46 41.46 41.34 1,247
Nov 23, 2023 41.04 41.85 41.04 41.72 41.60 3,230
Nov 22, 2023 40.77 41.65 40.74 41.44 41.32 2,337
Nov 21, 2023 41.41 41.79 40.70 40.70 40.58 2,573
Nov 20, 2023 40.99 41.30 40.62 41.30 41.18 3,745
Nov 17, 2023 40.20 41.06 40.20 41.06 40.94 505
Nov 16, 2023 39.56 40.24 39.56 40.24 40.12 1,334
Nov 15, 2023 40.44 40.87 39.80 39.80 39.68 1,623
Nov 14, 2023 40.82 41.40 39.60 40.36 40.24 3,746
Nov 13, 2023 39.97 41.34 39.51 41.08 40.96 3,872
Nov 10, 2023 39.32 40.00 39.28 39.96 39.84 637
Nov 9, 2023 37.62 39.78 37.62 39.78 39.66 463
Nov 8, 2023 38.15 38.94 37.98 37.98 37.87 1,091
Nov 7, 2023 37.79 38.59 37.79 38.59 38.48 980
Nov 6, 2023 39.01 39.69 38.02 38.02 37.91 8,560
Nov 3, 2023 40.47 40.47 39.00 39.00 38.89 2,183
Nov 2, 2023 38.51 40.55 38.51 40.55 40.43 3,668
Nov 1, 2023 38.54 39.63 38.54 39.05 38.94 812
Oct 31, 2023 35.54 39.11 35.54 38.33 38.22 28,707
Oct 30, 2023 35.86 36.15 35.01 35.65 35.55 5,241
Oct 27, 2023 36.06 36.53 35.85 35.85 35.75 341
Oct 26, 2023 37.18 37.18 35.84 36.77 36.66 9,200
Oct 25, 2023 36.29 37.36 36.29 37.20 37.09 2,116
Oct 24, 2023 35.82 37.00 35.82 36.72 36.61 313
Oct 23, 2023 35.83 36.20 35.11 35.89 35.79 1,072
Oct 20, 2023 35.94 36.43 35.82 36.20 36.09 1,000
Oct 19, 2023 35.83 36.51 35.47 36.45 36.34 1,224
Oct 18, 2023 35.27 36.04 35.27 36.04 35.93 1,191
Oct 17, 2023 34.06 35.94 34.06 35.84 35.74 1,170
Oct 16, 2023 34.35 34.88 34.13 34.21 34.11 2,268
Oct 13, 2023 34.01 34.55 34.01 34.13 34.03 5,757
Oct 12, 2023 34.73 35.36 34.29 34.29 34.19 2,941
Oct 11, 2023 35.49 35.97 34.36 34.98 34.88 4,288
Oct 10, 2023 35.22 36.08 35.22 35.75 35.65 1,742
Oct 9, 2023 35.11 35.78 35.00 35.44 35.34 12,382
Oct 6, 2023 35.04 36.06 35.04 35.78 35.68 1,405
Oct 5, 2023 34.49 34.98 34.05 34.98 34.88 2,324
Oct 4, 2023 35.12 35.46 33.70 34.27 34.17 1,881
Oct 3, 2023 35.66 36.27 35.40 35.80 35.70 4,756
Oct 2, 2023 37.43 38.01 35.30 35.58 35.48 5,739
Sep 29, 2023 39.27 39.36 37.53 37.88 37.77 1,717
Sep 28, 2023 38.07 39.90 38.07 38.80 38.69 1,057
Sep 27, 2023 38.33 39.07 37.83 37.88 37.77 3,057
Sep 26, 2023 39.42 39.74 38.19 38.32 38.21 2,431
Sep 25, 2023 37.98 39.40 37.79 39.33 39.22 6,128
Sep 22, 2023 36.22 37.90 36.22 37.84 37.73 4,370
Sep 21, 2023 37.28 37.28 36.00 36.60 36.49 9,417
Sep 20, 2023 36.34 37.50 36.34 37.03 36.92 2,562
Sep 19, 2023 37.63 38.13 36.56 36.59 36.48 4,541
Sep 18, 2023 38.46 38.46 37.36 37.68 37.57 7,843
Sep 15, 2023 37.87 38.89 37.23 37.90 37.79 6,898
Sep 14, 2023 36.63 37.45 36.51 37.28 37.17 4,167
Sep 13, 2023 35.22 36.40 35.22 36.39 36.28 934
Sep 12, 2023 34.39 35.81 34.39 35.81 35.71 1,578
Sep 11, 2023 34.28 34.81 34.28 34.57 34.47 634
Sep 8, 2023 34.34 35.00 34.34 34.45 34.35 2,608
Sep 7, 2023 34.05 34.52 34.02 34.30 34.20 1,117
Sep 6, 2023 34.26 34.83 34.26 34.66 34.56 678
Sep 5, 2023 34.35 34.50 33.70 34.50 34.40 4,910
Sep 4, 2023 34.32 34.66 34.32 34.47 34.37 1,988
Sep 1, 2023 34.38 35.08 33.94 34.74 34.64 1,591
Aug 31, 2023 34.38 34.38 33.97 33.97 33.87 3,073
Aug 30, 2023 33.93 34.21 33.50 33.93 33.83 1,979
Aug 29, 2023 33.52 33.99 33.52 33.63 33.53 636
Aug 28, 2023 33.59 33.92 33.55 33.88 33.78 1,270
Aug 25, 2023 33.04 33.39 33.04 33.39 33.29 25
Aug 24, 2023 33.05 33.39 33.01 33.16 33.06 3,299
Aug 23, 2023 33.14 33.64 33.14 33.45 33.35 3,166
Aug 22, 2023 33.32 33.32 33.03 33.15 33.05 2,052
Aug 21, 2023 32.15 33.06 31.90 33.06 32.96 4,910
Aug 18, 2023 31.25 31.86 30.91 31.86 31.77 409
Aug 17, 2023 31.06 31.30 31.06 31.25 31.16 751
Aug 16, 2023 31.01 31.55 30.99 31.45 31.36 1,462
Aug 15, 2023 31.86 32.20 31.09 31.09 31.00 2,190
Aug 14, 2023 31.52 32.08 31.52 31.96 31.87 3,698
Aug 11, 2023 31.43 31.88 31.41 31.64 31.55 386
Aug 10, 2023 31.20 31.61 31.00 31.16 31.07 1,331
Aug 9, 2023 31.24 31.29 31.03 31.19 31.10 717
Aug 8, 2023 30.61 31.00 30.61 31.00 30.91 1,810
Aug 7, 2023 30.80 31.18 30.61 31.18 31.09 1,125
Aug 4, 2023 30.61 30.99 30.38 30.52 30.43 2,370
Aug 3, 2023 30.46 30.94 30.15 30.84 30.75 1,578
Aug 2, 2023 31.57 32.07 29.01 29.40 29.31 2,652
Aug 1, 2023 32.22 32.33 31.40 31.46 31.37 2,897
Jul 31, 2023 30.99 31.86 30.96 31.83 31.74 3,121
Jul 28, 2023 30.00 30.65 29.65 30.65 30.56 5,375
Jul 27, 2023 30.23 30.90 29.94 30.20 30.11 5,995
Jul 26, 2023 30.15 30.48 29.88 30.12 30.03 653
Jul 25, 2023 29.62 30.11 29.62 30.11 30.02 2,860
Jul 24, 2023 29.57 30.00 29.57 30.00 29.91 1,115
Jul 21, 2023 29.29 29.66 29.20 29.20 29.11 470
Jul 20, 2023 29.07 29.34 29.07 29.34 29.25 1,633
Jul 19, 2023 29.10 29.91 29.00 29.40 29.31 1,760
Jul 18, 2023 27.85 29.03 27.51 29.03 28.95 1,031
Jul 17, 2023 27.76 28.45 27.76 27.85 27.77 500
Jul 14, 2023 28.48 28.86 28.00 28.15 28.07 1,160
Jul 13, 2023 28.15 28.88 28.08 28.83 28.75 4,315
Jul 12, 2023 28.04 28.59 28.04 28.37 28.29 757
Jul 11, 2023 27.30 28.00 27.30 28.00 27.92 1,034
Jul 10, 2023 27.19 27.36 27.01 27.36 27.28 5,478
Jul 7, 2023 27.10 27.10 26.80 27.01 26.93 47
Jul 6, 2023 27.74 27.84 26.92 26.92 26.84 10,700
Jul 5, 2023 28.32 28.32 27.80 27.80 27.72 11,371
Jul 4, 2023 28.01 28.53 27.81 28.43 28.35 5,264
Jul 3, 2023 28.94 28.94 28.00 28.04 27.96 1,390
Jun 30, 2023 28.01 28.74 28.01 28.63 28.55 1,846
Jun 29, 2023 27.32 28.24 27.32 28.24 28.16 519
Jun 28, 2023 26.76 27.22 26.76 27.13 27.05 680
Jun 27, 2023 27.21 27.65 26.90 26.99 26.91 4,355
Jun 26, 2023 27.21 27.66 27.20 27.56 27.48 243
Jun 23, 2023 27.85 28.00 27.85 27.85 27.77 119
Jun 22, 2023 28.50 28.57 28.00 28.13 28.05 2,083
Jun 21, 2023 28.98 29.00 28.76 28.81 28.73 1,469
Jun 20, 2023 29.01 29.49 29.00 29.02 28.94 1,712
Jun 19, 2023 29.14 29.47 28.89 29.37 29.28 2,046
Jun 16, 2023 28.61 29.14 28.61 29.14 29.05 500
Jun 15, 2023 28.55 29.15 28.55 29.15 29.06 146
Jun 14, 2023 29.08 29.42 28.68 28.78 28.70 1,663
Jun 13, 2023 29.44 30.20 28.96 29.15 29.06 3,031
Jun 12, 2023 28.98 29.70 28.54 29.70 29.61 6,086
Jun 9, 2023 28.24 28.64 27.83 28.32 28.24 1,719
Jun 8, 2023 27.71 27.71 27.34 27.34 27.26 714
Jun 7, 2023 28.61 28.83 28.40 28.50 28.42 1,957
Jun 6, 2023 28.51 29.14 28.00 28.00 27.92 853
Jun 5, 2023 28.37 29.06 28.08 28.94 28.86 510
Jun 2, 2023 28.18 28.39 28.00 28.00 27.92 1,964
Jun 1, 2023 25.92 28.71 25.92 28.50 28.42 16,853
May 31, 2023 24.61 24.76 24.59 24.76 24.69 813
May 30, 2023 25.28 25.50 25.00 25.00 24.93 48
May 29, 2023 25.33 25.58 25.33 25.33 25.26 105
May 26, 2023 25.51 25.96 25.25 25.54 25.47 857
May 25, 2023 25.62 26.35 25.62 26.32 26.24 1,467
May 24, 2023 26.02 26.34 25.80 25.80 25.72 3,158
May 23, 2023 25.64 26.30 25.60 26.07 25.99 2,465
May 22, 2023 24.83 26.30 24.83 25.92 25.84 1,393
May 19, 2023 25.34 25.34 25.21 25.21 25.14 253
May 18, 2023 24.96 24.96 24.96 24.96 24.89 -
May 17, 2023 25.00 25.35 25.00 25.22 25.15 579
May 16, 2023 25.13 25.16 24.88 24.88 24.81 715
May 15, 2023 25.51 25.66 25.48 25.48 25.41 1,498
May 12, 2023 25.24 25.52 25.24 25.40 25.33 565
May 11, 2023 25.90 25.90 25.65 25.65 25.58 605
May 10, 2023 25.77 26.19 25.77 25.88 25.80 1,645
May 9, 2023 24.92 26.07 24.92 26.07 25.99 1,290
May 8, 2023 25.18 25.29 24.93 25.29 25.22 2,565
May 5, 2023 24.34 25.12 24.23 25.12 25.05 756
May 4, 2023 24.01 24.31 24.01 24.28 24.21 741
May 3, 2023 24.23 24.55 24.02 24.55 24.48 803
May 2, 2023 25.29 25.29 24.73 24.73 24.66 894
Apr 28, 2023 23.93 24.90 23.93 24.90 24.83 920
Apr 27, 2023 23.59 24.19 23.59 24.19 24.12 2
Apr 26, 2023 23.57 23.57 23.48 23.48 23.41 1,230

Related Tickers

IUQ.F Denison Mines Corp.
1.8180
+1.00%
 
VO51.F Energy Fuels Inc.
5.10
+4.32%
 
U6Z.DU Uranium Energy Corp
6.39
+3.40%
 
2FU.F Fission Uranium Corp.
0.7010
+0.14%
 
X5U.F Atha Energy Corp.
0.4420
-1.34%
 
U6Z.F Uranium Energy Corp.
6.30
+1.58%
 
MGAFF Mega Uranium Ltd.
0.2805
+2.07%
 
SASKF Atha Energy Corp.
0.5350
+5.94%
 
DYL.AX Deep Yellow Limited
1.3250
-2.93%
 
DYLLF Deep Yellow Limited
0.8800
+3.53%