NYSE - Nasdaq Real Time Price
USD
Cameco Corporation (CCJ)
76.91
-6.58
(-7.88%)
At close: October 30 at 4:00:02 PM EDT
76.94
+0.03
(+0.04%)
After hours: October 30 at 6:55:27 PM EDT
Trade Cameco on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.72
77.27
73.89
76.91
76.91
9,550,600
Oct 29, 2026
83.50
84.75
82.83
83.49
83.49
3,105,100
Oct 28, 2026
83.26
83.88
82.20
83.84
83.84
1,879,500
Oct 27, 2026
80.40
83.37
80.07
82.41
82.41
3,295,300
Oct 26, 2026
79.00
79.59
77.27
79.07
79.07
2,331,300
Oct 23, 2026
78.43
79.06
76.92
78.60
78.60
3,109,000
Oct 22, 2026
79.65
80.46
78.26
78.93
78.93
4,051,700
Oct 21, 2026
81.91
82.91
81.50
82.02
82.02
2,770,200
Oct 20, 2026
79.54
81.44
79.25
80.51
80.51
2,395,900
Oct 19, 2026
82.34
82.50
80.57
80.70
80.70
1,991,600
Oct 16, 2026
83.16
83.93
80.45
81.52
81.52
2,932,900
Oct 15, 2026
79.70
83.69
78.55
83.23
83.23
5,465,600
Oct 14, 2026
84.77
85.04
81.22
81.47
81.47
5,695,400
Oct 13, 2026
85.99
87.09
85.20
86.15
86.15
2,424,800
Oct 12, 2026
86.67
88.00
85.69
86.12
86.12
1,821,500
Oct 9, 2026
87.80
88.71
86.45
88.06
88.06
1,982,400
Oct 8, 2026
87.96
88.98
85.80
87.12
87.12
3,430,300
Oct 7, 2026
90.50
91.11
88.85
89.07
89.07
3,814,100
Oct 6, 2026
89.55
94.57
89.40
93.02
93.02
6,053,800
Oct 5, 2026
85.92
88.63
85.32
87.47
87.47
3,026,800
Oct 2, 2026
86.94
87.20
84.81
85.18
85.18
2,889,800
Oct 1, 2026
86.77
87.23
83.80
85.69
85.69
4,370,800
Sep 30, 2026
87.79
89.92
86.60
86.67
86.67
3,073,300
Sep 29, 2026
87.91
88.61
86.03
86.88
86.88
2,104,100
Sep 28, 2026
86.80
87.78
85.68
87.04
87.04
2,919,400
Sep 25, 2026
88.70
89.32
87.79
88.07
88.07
1,978,300
Sep 24, 2026
89.60
90.48
88.04
88.12
88.12
3,459,600
Sep 23, 2026
93.60
93.69
90.76
90.80
90.80
2,589,200
Sep 22, 2026
93.97
95.36
92.25
94.59
94.59
3,217,600
Sep 21, 2026
93.30
94.66
91.65
93.23
93.23
3,057,100
Sep 18, 2026
94.18
96.09
90.68
91.62
91.62
8,497,500
Sep 17, 2026
92.62
93.10
91.60
92.80
92.80
2,120,600
Sep 16, 2026
92.55
92.93
89.74
90.90
90.90
2,114,600
Sep 15, 2026
93.75
94.40
91.01
91.21
91.21
2,264,700
Sep 14, 2026
93.10
94.43
91.97
93.26
93.26
3,466,900
Sep 11, 2026
98.05
98.27
96.37
96.68
96.68
2,137,700
Sep 10, 2026
98.33
99.60
97.26
97.42
97.42
2,129,800
Sep 9, 2026
101.77
102.30
99.34
100.41
100.41
1,705,400
Sep 8, 2026
102.50
104.12
101.50
101.97
101.97
2,216,100
Sep 4, 2026
99.54
101.54
99.52
100.74
100.74
1,554,900
Sep 3, 2026
98.99
101.53
98.69
100.62
100.62
3,228,900
Sep 2, 2026
96.00
98.37
95.13
96.38
96.38
2,526,400
Sep 1, 2026
96.00
97.42
94.69
96.26
96.26
2,210,500
Aug 31, 2026
99.60
99.90
97.53
98.76
98.76
3,128,400
Aug 28, 2026
105.74
106.47
99.53
100.01
100.01
4,190,900
Aug 27, 2026
108.13
108.97
105.14
106.33
106.33
2,313,900
Aug 26, 2026
107.06
111.54
106.91
107.36
107.36
3,872,800
Aug 25, 2026
103.50
107.77
102.75
106.96
106.96
3,717,600
Aug 24, 2026
102.27
103.73
100.29
102.27
102.27
2,201,000
Aug 21, 2026
97.78
102.82
97.47
102.51
102.51
3,938,500
Aug 20, 2026
97.00
97.35
94.10
95.59
95.59
2,106,500
Aug 19, 2026
97.80
98.77
96.66
97.98
97.98
1,928,700
Aug 18, 2026
96.42
97.25
93.91
96.03
96.03
2,585,800
Aug 17, 2026
97.87
100.65
97.01
98.58
98.58
2,518,000
Aug 14, 2026
97.40
99.74
97.40
97.74
97.74
2,170,500
Aug 13, 2026
98.50
99.95
97.50
97.75
97.75
2,396,100
Aug 12, 2026
99.60
100.14
97.71
99.03
99.03
2,591,500
Aug 11, 2026
98.21
99.58
97.75
98.73
98.73
1,901,200
Aug 10, 2026
98.33
99.08
96.76
97.31
97.31
1,993,300
Aug 7, 2026
96.17
97.89
94.80
97.39
97.39
3,220,100
Aug 6, 2026
93.61
96.40
92.70
93.62
93.62
2,441,500
Aug 5, 2026
94.49
95.90
93.80
94.27
94.27
3,532,800
Aug 4, 2026
91.06
94.82
91.00
93.09
93.09
3,996,800
Aug 3, 2026
85.60
89.91
85.02
89.72
89.72
2,908,900
Jul 31, 2026
90.63
91.41
83.93
86.38
86.38
5,599,300
Jul 30, 2026
86.79
88.38
86.15
88.23
88.23
4,174,100
Jul 29, 2026
86.60
86.95
83.50
84.57
84.57
3,145,200
Jul 28, 2026
87.24
87.77
84.52
86.96
86.96
3,304,800
Jul 27, 2026
90.55
91.75
87.75
89.35
89.35
3,084,800
Jul 24, 2026
89.35
89.47
86.31
87.86
87.86
3,828,900
Jul 23, 2026
88.88
90.48
88.07
89.33
89.33
3,233,300
Jul 22, 2026
90.35
92.06
89.86
90.37
90.37
4,151,600
Jul 21, 2026
86.48
88.86
85.89
88.68
88.68
4,981,800
Jul 20, 2026
85.42
85.68
84.36
84.85
84.85
4,973,600
Jul 17, 2026
85.95
86.73
83.15
85.62
85.62
5,202,700
Jul 16, 2026
89.48
89.52
86.44
87.36
87.36
5,089,100
Jul 15, 2026
92.57
93.19
89.32
90.98
90.98
3,770,000
Jul 14, 2026
91.80
93.00
91.17
91.57
91.57
4,234,700
Jul 13, 2026
94.40
95.24
89.22
90.20
90.20
6,235,600
Jul 10, 2026
96.50
97.74
95.07
95.99
95.99
2,321,800
Jul 9, 2026
95.50
96.75
95.16
95.74
95.74
2,161,400
Jul 8, 2026
93.03
94.94
91.60
94.73
94.73
2,546,600
Jul 7, 2026
95.48
96.06
92.92
94.67
94.67
3,416,700
Jul 6, 2026
97.11
100.19
97.11
97.50
97.50
2,787,500
Jul 2, 2026
98.75
101.87
94.79
96.54
96.54
3,809,400
Jul 1, 2026
101.17
104.20
96.82
97.39
97.39
4,063,100
Jun 30, 2026
102.63
103.47
99.80
101.86
101.86
3,268,000
Jun 29, 2026
104.51
104.90
101.33
103.47
103.47
2,418,400
Jun 26, 2026
102.52
106.63
101.70
104.49
104.49
2,349,500
Jun 25, 2026
106.93
108.12
102.17
103.58
103.58
3,042,600
Jun 24, 2026
107.58
108.56
104.51
106.64
106.64
2,882,700
Jun 23, 2026
103.79
111.49
103.62
108.89
108.89
3,840,100
Jun 22, 2026
106.16
108.52
104.29
107.07
107.07
2,635,300
Jun 18, 2026
107.24
109.56
105.82
106.49
106.49
3,099,500
Jun 17, 2026
108.75
109.63
105.53
105.67
105.67
2,541,300
Jun 16, 2026
107.06
110.37
105.77
107.88
107.88
2,575,600
Jun 15, 2026
105.00
107.95
104.49
107.02
107.02
3,353,800
Jun 12, 2026
99.99
101.97
99.38
100.96
100.96
2,551,100
Jun 11, 2026
96.26
99.65
94.55
98.97
98.97
4,725,200
Jun 10, 2026
99.93
101.58
93.83
95.03
95.03
6,960,900
Jun 9, 2026
105.94
106.87
98.57
102.27
102.27
4,456,800
Jun 8, 2026
106.79
107.04
104.67
105.44
105.44
2,159,100
Jun 5, 2026
112.28
112.50
102.45
103.44
103.44
3,894,300
Jun 4, 2026
113.88
114.85
112.40
114.02
114.02
2,163,900
Jun 3, 2026
119.57
120.66
112.55
114.56
114.56
3,928,600
Jun 2, 2026
112.83
122.30
112.20
120.51
120.51
4,817,000
Jun 1, 2026
110.83
114.36
109.11
112.59
112.59
2,661,200
May 29, 2026
111.00
113.80
108.64
112.70
112.70
3,035,200
May 28, 2026
106.33
111.32
105.56
110.63
110.63
2,981,300
May 27, 2026
107.50
109.17
105.81
107.44
107.44
2,059,500
May 26, 2026
107.39
108.96
105.38
108.17
108.17
2,996,900
May 22, 2026
105.66
106.38
103.68
104.75
104.75
2,555,500
May 21, 2026
104.44
106.90
102.46
105.33
105.33
2,922,100
May 20, 2026
105.09
106.15
103.30
104.02
104.02
2,547,800
May 19, 2026
103.50
104.79
101.95
103.52
103.52
3,440,400
May 18, 2026
107.38
108.60
103.43
105.14
105.14
3,297,800
May 15, 2026
109.56
110.00
107.25
107.51
107.51
3,080,300
May 14, 2026
114.99
115.18
110.12
112.51
112.51
3,165,700
May 13, 2026
115.77
116.75
112.02
115.39
115.39
3,366,200
May 12, 2026
117.50
118.45
112.35
116.93
116.93
3,892,500
May 11, 2026
114.23
121.54
113.20
120.14
120.14
3,158,200
May 8, 2026
120.26
120.44
116.05
116.75
116.75
2,182,400
May 7, 2026
123.42
124.00
118.03
118.71
118.71
3,121,500
May 6, 2026
117.60
124.57
116.50
123.76
123.76
3,845,600
May 5, 2026
122.21
124.72
113.30
114.46
114.46
5,412,100
May 4, 2026
120.50
122.35
118.09
118.26
118.26
3,292,300
May 1, 2026
121.90
122.39
117.90
120.60
120.60
2,168,700
Apr 30, 2026
115.76
123.14
115.76
123.04
123.04
3,007,700
Apr 29, 2026
116.54
116.92
111.86
114.29
114.29
2,273,800
Apr 28, 2026
119.97
121.79
115.48
116.31
116.31
3,167,600
Apr 27, 2026
122.00
124.81
120.30
123.11
123.11
1,982,700
Apr 24, 2026
125.40
125.60
121.91
122.15
122.15
2,285,300
Apr 23, 2026
129.14
131.21
121.75
123.85
123.85
4,424,200
Apr 22, 2026
118.91
126.60
118.10
126.47
126.47
3,840,000
Apr 21, 2026
124.00
124.50
116.45
116.61
116.61
3,814,800
Apr 20, 2026
120.12
123.69
117.68
123.62
123.62
2,992,700
Apr 17, 2026
121.02
123.69
117.61
120.66
120.66
4,220,500
Apr 16, 2026
121.09
122.75
119.59
120.27
120.27
3,387,100
Apr 15, 2026
116.43
121.34
115.20
119.11
119.11
3,124,300
Apr 14, 2026
119.50
119.50
114.74
116.06
116.06
3,463,800
Apr 13, 2026
115.00
116.71
113.56
116.70
116.70
2,664,900
Apr 10, 2026
116.82
119.15
115.90
116.04
116.04
2,134,500
Apr 9, 2026
115.20
116.61
112.83
115.54
115.54
2,210,500
Apr 8, 2026
116.00
119.80
114.95
115.90
115.90
3,500,600
Apr 7, 2026
109.57
111.10
107.77
110.23
110.23
1,808,400
Apr 6, 2026
112.31
114.36
109.33
110.48
110.48
1,722,100
Apr 2, 2026
106.75
112.74
106.01
112.57
112.57
2,348,600
Apr 1, 2026
111.50
114.46
110.74
111.13
111.13
2,879,900
Mar 31, 2026
104.78
109.23
104.05
108.61
108.61
3,989,500
Mar 30, 2026
104.54
106.29
101.28
102.84
102.84
2,722,000
Mar 27, 2026
102.77
105.68
101.38
103.92
103.92
3,182,800
Mar 26, 2026
107.52
108.60
104.30
104.67
104.67
2,541,300
Mar 25, 2026
110.31
112.13
108.70
109.02
109.02
2,516,800
Mar 24, 2026
104.42
108.28
102.89
108.04
108.04
2,914,500
Mar 23, 2026
102.50
106.69
102.00
105.57
105.57
3,932,300
Mar 20, 2026
106.37
106.88
100.11
101.55
101.55
5,443,200
Mar 19, 2026
105.00
107.40
101.82
106.60
106.60
3,958,100
Mar 18, 2026
111.20
111.50
108.82
109.40
109.40
2,682,200
Mar 17, 2026
110.23
114.05
109.72
111.52
111.52
2,562,600
Mar 16, 2026
108.67
111.98
107.71
110.31
110.31
3,507,200
Mar 13, 2026
115.75
116.41
105.00
107.92
107.92
6,618,900
Mar 12, 2026
116.23
116.81
110.81
115.30
115.30
4,007,700
Mar 11, 2026
119.18
120.05
114.31
115.39
115.39
3,474,300
Mar 10, 2026
116.50
122.30
116.50
120.08
120.08
5,357,000
Mar 9, 2026
107.18
116.41
106.44
116.14
116.14
3,306,800
Mar 6, 2026
111.40
114.60
108.66
109.68
109.68
4,112,200
Mar 5, 2026
118.05
119.23
111.05
114.24
114.24
3,892,200
Mar 4, 2026
119.51
121.23
114.81
120.24
120.24
2,855,100
Mar 3, 2026
118.00
119.53
112.58
117.79
117.79
5,520,600
Mar 2, 2026
118.84
126.13
116.87
125.74
125.74
4,348,700
Feb 27, 2026
116.20
119.17
116.00
118.40
118.40
2,115,900
Feb 26, 2026
118.39
119.38
114.57
118.18
118.18
3,628,700
Feb 25, 2026
122.55
124.30
119.45
119.72
119.72
3,431,500
Feb 24, 2026
118.74
122.25
115.40
121.08
121.08
3,468,100
Feb 23, 2026
122.00
122.74
117.23
118.75
118.75
2,771,300
Feb 20, 2026
118.89
123.32
117.90
121.35
121.35
4,784,600
Feb 19, 2026
115.53
119.78
114.27
119.03
119.03
2,938,300
Feb 18, 2026
114.50
118.22
113.70
116.50
116.50
2,693,800
Feb 17, 2026
110.75
114.29
107.92
112.94
112.94
3,724,300
Feb 13, 2026
113.25
115.17
109.80
112.90
112.90
5,975,200
Feb 12, 2026
119.00
120.53
115.60
116.39
116.39
3,956,800
Feb 11, 2026
121.58
121.76
115.00
119.18
119.18
3,330,600
Feb 10, 2026
120.28
120.98
117.56
118.09
118.09
3,481,800
Feb 9, 2026
114.27
120.84
114.22
120.68
120.68
3,616,600
Feb 6, 2026
112.34
114.07
110.82
113.63
113.63
4,496,700
Feb 5, 2026
111.00
114.77
109.00
109.28
109.28
5,927,000
Feb 4, 2026
125.29
125.60
110.19
114.82
114.82
9,143,000
Feb 3, 2026
125.53
128.15
122.55
126.15
126.15
5,320,400
Feb 2, 2026
122.19
126.11
119.30
120.21
120.21
5,398,600
Jan 30, 2026
128.50
130.23
121.54
123.39
123.39
7,236,800
Jan 29, 2026
135.24
135.24
126.00
133.67
133.67
7,212,400
Jan 28, 2026
128.01
134.13
126.56
134.09
134.09
6,208,100
Jan 27, 2026
122.13
127.14
120.40
125.97
125.97
4,367,000
Jan 26, 2026
126.88
128.40
120.29
121.26
121.26
4,825,700
Jan 23, 2026
122.91
124.11
120.61
124.04
124.04
3,401,500
Jan 22, 2026
124.73
126.47
120.51
121.87
121.87
4,021,600
Jan 21, 2026
119.65
122.42
117.15
122.33
122.33
5,503,300
Jan 20, 2026
115.27
118.29
114.52
115.80
115.80
4,188,700
Jan 16, 2026
114.57
118.54
113.30
116.44
116.44
5,628,700
Jan 15, 2026
111.05
114.39
109.80
112.84
112.84
3,813,000
Jan 14, 2026
108.96
111.86
106.87
110.79
110.79
3,400,900
Jan 13, 2026
111.11
111.47
108.38
108.92
108.92
3,802,900
Jan 12, 2026
108.50
111.12
107.08
109.79
109.79
3,814,000
Jan 9, 2026
109.58
114.45
106.12
107.56
107.56
6,850,000
Jan 8, 2026
104.47
106.22
102.83
105.76
105.76
4,966,600
Jan 7, 2026
102.30
104.15
101.00
103.94
103.94
3,965,500
Jan 6, 2026
101.15
102.81
99.16
102.09
102.09
3,797,900
Jan 5, 2026
100.17
100.89
96.43
100.17
100.17
4,887,200
Jan 2, 2026
93.00
99.08
92.82
98.56
98.56
4,768,200
Dec 31, 2025
91.13
92.70
90.89
91.49
91.49
1,598,200
Dec 30, 2025
93.30
93.64
91.23
91.37
91.37
2,140,700
Dec 29, 2025
91.67
95.67
91.61
92.84
92.84
2,005,500
Dec 26, 2025
93.92
94.30
92.50
92.84
92.84
1,322,600
Dec 24, 2025
93.08
94.28
92.65
93.34
93.34
1,151,200
Dec 23, 2025
91.71
95.10
91.71
93.41
93.41
2,167,300
Dec 22, 2025
91.99
94.88
90.92
91.71
91.71
3,302,600
Dec 19, 2025
88.26
91.68
87.94
89.99
89.99
6,289,400
Dec 18, 2025
86.46
88.45
86.13
87.58
87.58
2,785,800
Dec 17, 2025
88.21
88.24
84.29
84.85
84.85
3,535,000
Dec 16, 2025
88.96
89.94
86.74
87.05
87.05
3,986,400
Dec 15, 2025
92.42
93.49
89.44
89.78
89.78
3,856,800
Dec 12, 2025
95.15
95.98
88.79
91.49
91.49
5,592,300
Dec 11, 2025
93.19
96.57
92.26
95.74
95.74
3,263,100
Dec 10, 2025
93.02
93.84
89.01
93.76
93.76
3,792,500
Dec 9, 2025
90.00
93.88
89.76
93.36
93.36
3,192,800
Dec 8, 2025
91.66
92.69
90.66
90.90
90.90
2,608,300
Dec 5, 2025
95.00
95.00
90.66
91.27
91.27
4,654,500
Dec 4, 2025
89.28
94.53
89.28
94.09
94.09
4,185,000
Dec 3, 2025
88.10
90.04
86.40
89.45
89.45
1,890,600
Dec 2, 2025
88.10
90.39
87.62
88.23
88.23
2,540,300
Dec 1, 2025
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
87.14
88.69
86.38
87.53
87.53
2,507,800
Nov 28, 2025
89.00
89.31
88.03
88.51
88.34
1,747,800
Nov 26, 2025
88.81
89.66
87.70
88.81
88.64
2,924,800
Nov 25, 2025
84.00
87.67
82.43
87.35
87.18
5,827,200
Nov 24, 2025
79.69
83.48
79.16
83.34
83.18
3,923,100
Nov 21, 2025
81.80
82.00
77.70
79.44
79.29
7,150,000
Nov 20, 2025
87.55
89.87
81.71
81.98
81.82
6,292,900
Nov 19, 2025
84.20
88.06
83.60
86.24
86.07
6,242,200
Nov 18, 2025
81.82
84.27
81.30
83.30
83.14
5,055,800
Nov 17, 2025
83.83
84.92
81.88
83.03
82.87
3,938,400
Nov 14, 2025
83.38
86.36
82.20
84.76
84.60
4,893,300
Nov 13, 2025
91.87
92.28
85.69
85.98
85.81
4,771,900
Nov 12, 2025
93.03
94.02
90.72
92.57
92.39
2,737,000
Nov 11, 2025
92.94
93.43
90.59
92.52
92.34
3,301,000
Nov 10, 2025
96.24
96.96
93.50
94.24
94.06
4,873,400
Nov 7, 2025
88.20
92.53
86.41
92.26
92.08
6,592,300
Nov 6, 2025
94.35
94.67
89.42
90.24
90.06
7,109,500
Nov 5, 2025
95.00
97.90
93.00
95.24
95.05
4,928,500
Nov 4, 2025
97.32
98.71
95.55
96.95
96.76
5,005,700
Nov 3, 2025
103.28
103.65
100.37
100.85
100.65
4,805,300
Oct 31, 2025
105.97
106.74
100.75
102.21
102.01
5,691,000
