Cameco Corporation (CCJ)
NYSE: CCJ
· Real-Time Price · USD
84.18
-0.02 (-0.02%)
At close: Oct 03, 2025, 3:59 PM
84.25
0.08%
After-hours: Oct 03, 2025, 07:47 PM EDT
CCJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 84.60 | 86.00 | 83.53 | 84.17 | 84.17 | -0.04% | 3,456,295 |
Oct 2, 2025 | 84.29 | 85.76 | 82.72 | 84.20 | 84.20 | 0.85% | 3,300,700 |
Oct 1, 2025 | 83.09 | 84.41 | 82.39 | 83.49 | 83.49 | -0.44% | 3,961,523 |
Sep 30, 2025 | 83.65 | 84.60 | 82.53 | 83.86 | 83.86 | -0.71% | 4,494,121 |
Sep 29, 2025 | 87.23 | 87.67 | 83.93 | 84.46 | 84.46 | -1.31% | 3,541,900 |
Sep 26, 2025 | 85.66 | 88.00 | 84.78 | 85.58 | 85.58 | -0.09% | 3,414,201 |
Sep 25, 2025 | 80.40 | 86.46 | 79.30 | 85.66 | 85.66 | 3.09% | 6,950,700 |
Sep 24, 2025 | 87.78 | 89.13 | 82.95 | 83.09 | 83.09 | -4.37% | 6,363,620 |
Sep 23, 2025 | 86.71 | 88.45 | 85.13 | 86.89 | 86.89 | 0.67% | 4,657,449 |
Sep 22, 2025 | 86.80 | 87.15 | 82.95 | 86.31 | 86.31 | 0.15% | 6,029,900 |
Sep 19, 2025 | 83.00 | 86.84 | 82.40 | 86.18 | 86.18 | 4.32% | 7,982,600 |
Sep 18, 2025 | 82.70 | 83.30 | 81.34 | 82.61 | 82.61 | 0.98% | 4,374,400 |
Sep 17, 2025 | 81.85 | 82.34 | 80.31 | 81.81 | 81.81 | 1.97% | 3,893,600 |
Sep 16, 2025 | 86.33 | 86.33 | 79.71 | 80.23 | 80.23 | -7.06% | 7,893,300 |
Sep 15, 2025 | 78.48 | 86.37 | 78.22 | 86.32 | 86.32 | 10.51% | 10,202,900 |
Sep 12, 2025 | 79.48 | 79.75 | 77.53 | 78.11 | 78.11 | -2.23% | 3,651,142 |
Sep 11, 2025 | 79.40 | 81.39 | 78.69 | 79.89 | 79.89 | 0.53% | 3,701,200 |
Sep 10, 2025 | 78.17 | 81.58 | 77.99 | 79.47 | 79.47 | 2.69% | 4,657,137 |
Sep 9, 2025 | 77.96 | 79.54 | 77.01 | 77.39 | 77.39 | 0.19% | 3,714,600 |
Sep 8, 2025 | 76.76 | 77.47 | 74.99 | 77.24 | 77.24 | 1.83% | 2,469,521 |
Page 1 of 136