Skip to main content

Cameco Corporation (NY: CCJ )

53.41 -1.00 (-1.84%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 51.60 54.67 51.33 54.41 6,274,037 +2.33(+4.47%)
Nov 11, 2024 52.75 52.75 50.91 52.08 3,137,030 -0.46(-0.88%)
Nov 08, 2024 53.75 54.11 51.84 52.54 4,050,762 -1.04(-1.94%)
Nov 07, 2024 51.80 54.48 51.21 53.58 5,814,376 +2.37(+4.63%)
Nov 06, 2024 52.60 52.60 50.78 51.21 5,918,548 -0.05(-0.10%)
Nov 05, 2024 51.59 51.98 50.96 51.26 2,901,501 +0.11(+0.22%)
Nov 04, 2024 51.24 51.75 50.16 51.15 4,586,006 -1.35(-2.57%)
Nov 01, 2024 53.04 53.67 52.26 52.50 4,298,155 +0.28(+0.54%)
Oct 31, 2024 53.42 53.70 51.31 52.22 4,988,663 -1.76(-3.26%)
Oct 30, 2024 54.56 54.73 53.59 53.98 2,824,230 -0.79(-1.44%)
Oct 29, 2024 55.00 55.47 54.36 54.77 2,473,306 -0.40(-0.73%)
Oct 28, 2024 53.26 55.75 53.05 55.17 4,265,197 +1.38(+2.57%)
Oct 25, 2024 53.80 54.87 53.46 53.79 3,510,147 -0.06(-0.11%)
Oct 24, 2024 54.91 55.21 53.18 53.85 4,872,414 -0.23(-0.43%)
Oct 23, 2024 56.19 56.25 53.30 54.08 6,296,148 -2.60(-4.59%)
Oct 22, 2024 57.15 57.60 55.31 56.68 4,841,432 -1.24(-2.14%)
Oct 21, 2024 58.50 58.72 57.42 57.92 4,550,356 -0.10(-0.17%)
Oct 18, 2024 56.95 58.65 56.15 58.02 6,041,440 +1.35(+2.38%)
Oct 17, 2024 55.55 57.55 55.05 56.67 9,240,759 +0.89(+1.60%)
Oct 16, 2024 53.38 55.97 53.05 55.78 10,260,160 +4.07(+7.87%)
Oct 15, 2024 52.04 52.45 50.12 51.71 5,007,701 -0.17(-0.33%)
Oct 14, 2024 51.35 52.16 51.03 51.88 3,247,459 +0.53(+1.03%)
Oct 11, 2024 49.89 51.61 49.89 51.35 2,628,483 +0.86(+1.70%)
Oct 10, 2024 50.18 50.68 49.91 50.49 2,305,110 -0.09(-0.18%)
Oct 09, 2024 51.01 51.01 49.73 50.58 4,187,013 -1.00(-1.94%)
Oct 08, 2024 50.28 51.92 50.20 51.58 3,384,145 +0.16(+0.31%)
Oct 07, 2024 51.50 52.32 50.63 51.42 4,488,671 -0.42(-0.81%)
Oct 04, 2024 50.18 52.20 49.55 51.84 6,881,430 +1.88(+3.76%)
Oct 03, 2024 50.00 50.19 49.29 49.96 4,937,473 +0.52(+1.05%)
Oct 02, 2024 48.72 49.76 48.53 49.44 3,171,587 +0.80(+1.64%)
Oct 01, 2024 48.07 48.92 47.64 48.64 3,674,432 +0.88(+1.84%)
Sep 30, 2024 47.98 48.33 47.40 47.76 5,079,850 -0.22(-0.46%)
Sep 27, 2024 48.24 48.65 47.62 47.98 3,185,731 -0.08(-0.17%)
Sep 26, 2024 48.34 49.28 47.64 48.06 6,835,110 +0.47(+0.99%)
Sep 25, 2024 46.70 48.09 46.54 47.59 4,651,419 +0.82(+1.75%)
Sep 24, 2024 47.32 47.48 46.28 46.77 4,363,898 +0.75(+1.63%)
Sep 23, 2024 45.44 46.83 44.87 46.02 7,753,133 +1.62(+3.65%)
Sep 20, 2024 43.49 44.95 43.25 44.40 10,165,379 +3.32(+8.08%)
Sep 19, 2024 41.46 41.65 40.70 41.08 2,461,166 +0.97(+2.42%)
Sep 18, 2024 40.30 41.05 39.80 40.11 2,259,218 -0.19(-0.47%)
Sep 17, 2024 41.05 41.18 40.14 40.30 2,944,097 -0.29(-0.71%)
Sep 16, 2024 40.52 40.75 39.94 40.59 2,028,935 +0.26(+0.64%)
Sep 13, 2024 40.92 41.08 39.68 40.33 2,943,279 -0.41(-1.01%)
Sep 12, 2024 40.38 41.29 40.23 40.74 4,460,192 +0.76(+1.90%)
Sep 11, 2024 37.95 40.26 37.86 39.98 8,484,083 +2.28(+6.05%)
Sep 10, 2024 37.24 37.71 36.86 37.70 2,935,004 +0.66(+1.78%)
Sep 09, 2024 37.49 37.75 36.84 37.04 3,600,030 +0.08(+0.22%)
Sep 06, 2024 37.83 38.07 35.89 36.96 4,793,768 -1.14(-2.99%)
Sep 05, 2024 39.15 39.23 37.91 38.10 2,432,798 -0.90(-2.31%)
Sep 04, 2024 37.88 39.82 37.85 39.00 4,981,700 +1.05(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.