Cameco Corporation (CCJ)

Historical Prices For Cameco Corporation (CCJ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	84.78	87.08	83.59	86.30	4,535,408	86.30
10/22/2025	82.29	84.64	80.75	83.54	5,319,165	83.54
10/21/2025	84.30	84.32	80.53	82.77	5,867,716	82.77
10/20/2025	87.65	87.69	84.79	85.90	3,755,773	85.90
10/17/2025	87.79	89.53	85.00	86.59	6,135,094	86.59
10/16/2025	94.25	95.97	90.40	91.13	4,911,456	91.13
10/15/2025	96.00	97.79	90.28	93.46	6,168,570	93.46
10/14/2025	89.70	95.98	87.28	93.19	7,769,660	93.19
10/13/2025	90.00	94.36	89.73	92.15	6,818,662	92.15
10/10/2025	87.40	91.58	86.35	86.65	7,190,302	86.65
10/09/2025	87.15	87.87	85.77	86.73	4,158,580	86.73
10/08/2025	87.17	88.48	85.14	86.21	3,551,489	86.21
10/07/2025	86.17	89.03	84.52	86.45	4,002,930	86.45
10/06/2025	86.38	88.65	85.14	85.31	6,015,164	85.31
10/03/2025	84.60	86.00	83.53	84.17	3,528,540	84.17
10/02/2025	84.29	85.75	82.72	84.20	3,300,127	84.20
10/01/2025	83.09	84.41	82.39	83.49	3,960,270	83.49
9/30/2025	83.65	84.60	82.53	83.86	4,493,337	83.86
9/29/2025	87.23	87.67	83.93	84.46	3,540,751	84.46
9/26/2025	85.66	88.00	84.78	85.58	3,414,206	85.58
9/25/2025	80.40	86.45	79.30	85.66	6,946,075	85.66
9/24/2025	87.78	89.13	82.95	83.09	6,361,545	83.09
9/23/2025	86.71	88.45	85.13	86.89	4,655,424	86.89
9/22/2025	86.80	87.15	82.95	86.31	6,028,785	86.31
9/19/2025	83.00	86.84	82.40	86.18	7,982,585	86.18
9/18/2025	82.70	83.30	81.34	82.61	4,373,717	82.61
9/17/2025	81.85	82.34	80.31	81.81	3,888,875	81.81
9/16/2025	86.33	86.33	79.71	80.23	7,889,231	80.23
9/15/2025	78.48	86.37	78.22	86.32	10,199,164	86.32
9/12/2025	79.48	79.75	77.53	78.11	3,651,145	78.11
9/11/2025	79.40	81.39	78.69	79.89	3,700,654	79.89
9/10/2025	78.17	81.58	77.99	79.47	4,656,509	79.47
9/09/2025	77.96	79.54	77.01	77.39	3,712,756	77.39
9/08/2025	76.76	77.47	74.99	77.24	2,470,083	77.24
9/05/2025	77.03	77.79	74.63	75.85	2,481,184	75.85
9/04/2025	76.93	77.96	75.73	76.31	2,194,740	76.31
9/03/2025	76.00	77.67	75.42	77.17	3,618,155	77.17
9/02/2025	74.41	75.69	73.20	75.42	4,950,077	75.42
8/29/2025	80.99	83.02	76.27	77.39	6,985,347	77.39
8/28/2025	75.53	79.42	75.47	78.63	3,988,637	78.63
8/27/2025	76.45	76.45	75.09	75.28	1,861,095	75.28
8/26/2025	74.83	77.32	74.65	76.51	2,836,481	76.51
8/25/2025	75.16	75.96	74.45	74.97	2,861,282	74.97
8/22/2025	73.64	75.58	72.75	74.91	4,584,064	74.91
8/21/2025	70.79	71.52	70.47	71.43	3,032,446	71.43
8/20/2025	72.66	73.09	68.96	70.47	8,104,395	70.47
8/19/2025	76.48	76.82	73.29	73.82	4,159,296	73.82
8/18/2025	75.42	76.95	74.80	76.82	2,720,818	76.82
8/15/2025	75.30	75.61	73.36	75.60	2,663,129	75.60
8/14/2025	75.50	77.14	75.18	75.55	3,002,479	75.55
8/13/2025	78.49	78.96	73.60	75.60	5,340,774	75.60
8/12/2025	77.66	78.87	76.96	78.43	3,087,950	78.43
8/11/2025	76.51	78.19	74.74	77.67	3,294,244	77.67
8/08/2025	76.75	78.71	76.70	76.92	3,768,999	76.92
8/07/2025	76.88	76.88	75.13	76.37	3,331,408	76.37
8/06/2025	75.44	77.56	74.84	76.55	4,450,796	76.55
8/05/2025	75.60	76.57	73.68	74.59	4,323,806	74.59
8/04/2025	73.51	75.38	73.00	75.26	3,437,096	75.26
8/01/2025	72.91	73.63	70.82	72.93	6,061,803	72.93
7/31/2025	79.95	80.06	73.86	74.93	7,918,304	74.93
7/30/2025	77.81	79.05	76.80	77.75	4,375,264	77.75
7/29/2025	79.17	80.32	78.18	78.69	3,713,197	78.69
7/28/2025	79.88	79.90	77.90	79.14	3,534,728	79.14
7/25/2025	79.53	79.92	77.71	79.60	3,508,716	79.60
7/24/2025	79.15	80.06	78.87	79.92	3,692,942	79.92