Cameco Corp (CCJ) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 96.17 | 97.89 | 94.80 | 97.39 | +4.03% | 3,219,000 |
| 2026-08-06 | 93.61 | 96.40 | 92.70 | 93.62 | -0.69% | 2,441,500 |
| 2026-08-05 | 94.49 | 95.90 | 93.80 | 94.27 | +1.27% | 3,532,800 |
| 2026-08-04 | 91.06 | 94.82 | 91.00 | 93.09 | +3.76% | 3,996,800 |
| 2026-08-03 | 85.60 | 89.91 | 85.02 | 89.72 | +3.87% | 2,908,900 |
| 2026-07-31 | 90.63 | 91.41 | 83.93 | 86.38 | -2.10% | 5,599,300 |
| 2026-07-30 | 86.79 | 88.38 | 86.15 | 88.23 | +4.33% | 4,174,100 |
| 2026-07-29 | 86.60 | 86.95 | 83.50 | 84.57 | -2.75% | 3,145,200 |
| 2026-07-28 | 87.24 | 87.77 | 84.52 | 86.96 | -2.67% | 3,304,800 |
| 2026-07-27 | 90.55 | 91.75 | 87.75 | 89.35 | +1.70% | 3,084,800 |
| 2026-07-24 | 89.35 | 89.47 | 86.31 | 87.86 | -1.65% | 3,828,900 |
| 2026-07-23 | 88.88 | 90.48 | 88.07 | 89.33 | -1.15% | 3,233,300 |
| 2026-07-22 | 90.35 | 92.06 | 89.86 | 90.37 | +1.91% | 4,151,600 |
| 2026-07-21 | 86.48 | 88.86 | 85.89 | 88.68 | +4.51% | 4,981,796 |
| 2026-07-20 | 85.42 | 85.68 | 84.36 | 84.85 | -0.90% | 4,973,558 |
| 2026-07-17 | 85.95 | 86.73 | 83.15 | 85.62 | -1.99% | 5,202,700 |
| 2026-07-16 | 89.48 | 89.52 | 86.44 | 87.36 | -3.98% | 5,089,100 |
| 2026-07-15 | 92.57 | 93.19 | 89.32 | 90.98 | -0.64% | 3,770,000 |
| 2026-07-14 | 91.80 | 93.00 | 91.17 | 91.57 | +1.52% | 4,234,700 |
| 2026-07-13 | 94.40 | 95.24 | 89.22 | 90.20 | -6.03% | 6,235,600 |
| 2026-07-10 | 96.50 | 97.74 | 95.07 | 95.99 | +0.26% | 2,321,800 |
| 2026-07-09 | 95.50 | 96.75 | 95.16 | 95.74 | +1.07% | 2,161,400 |
| 2026-07-08 | 93.03 | 94.94 | 91.60 | 94.73 | +0.06% | 2,546,600 |
| 2026-07-07 | 95.48 | 96.06 | 92.92 | 94.67 | -2.90% | 3,416,700 |
| 2026-07-06 | 97.11 | 100.19 | 97.11 | 97.50 | +0.99% | 2,787,500 |
| 2026-07-02 | 98.75 | 101.87 | 94.79 | 96.54 | -0.87% | 3,809,400 |
| 2026-07-01 | 101.17 | 104.20 | 96.82 | 97.39 | -4.39% | 4,063,100 |
| 2026-06-30 | 102.63 | 103.47 | 99.80 | 101.86 | -1.56% | 3,267,973 |
| 2026-06-29 | 104.51 | 104.90 | 101.33 | 103.47 | -0.98% | 2,418,567 |
| 2026-06-26 | 102.52 | 106.63 | 101.70 | 104.49 | +0.88% | 2,349,500 |
| 2026-06-25 | 106.93 | 108.12 | 102.17 | 103.58 | -2.87% | 3,042,600 |
| 2026-06-24 | 107.58 | 108.56 | 104.51 | 106.64 | -2.07% | 2,882,700 |
| 2026-06-23 | 103.79 | 111.49 | 103.62 | 108.89 | +1.70% | 3,840,100 |
| 2026-06-22 | 106.16 | 108.52 | 104.29 | 107.07 | +0.54% | 2,635,300 |
| 2026-06-18 | 107.24 | 109.56 | 105.82 | 106.49 | +0.78% | 3,099,500 |
| 2026-06-17 | 108.75 | 109.63 | 105.53 | 105.67 | -2.05% | 2,541,300 |
| 2026-06-16 | 107.06 | 110.37 | 105.77 | 107.88 | +0.80% | 2,575,600 |
| 2026-06-15 | 105.00 | 107.95 | 104.49 | 107.02 | +6.00% | 3,353,800 |
| 2026-06-12 | 99.99 | 101.97 | 99.38 | 100.96 | +2.01% | 2,551,100 |
| 2026-06-11 | 96.26 | 99.65 | 94.55 | 98.97 | +4.15% | 4,725,200 |
| 2026-06-10 | 99.93 | 101.58 | 93.83 | 95.03 | -7.08% | 6,960,900 |
| 2026-06-09 | 105.94 | 106.87 | 98.57 | 102.27 | -3.01% | 4,456,800 |
| 2026-06-08 | 106.79 | 107.04 | 104.67 | 105.44 | +1.93% | 2,159,100 |
| 2026-06-05 | 112.28 | 112.50 | 102.45 | 103.44 | -9.28% | 3,894,300 |
| 2026-06-04 | 113.88 | 114.85 | 112.40 | 114.02 | -0.47% | 2,163,900 |
| 2026-06-03 | 119.57 | 120.66 | 112.55 | 114.56 | -4.94% | 3,928,600 |
| 2026-06-02 | 112.83 | 122.30 | 112.20 | 120.51 | +7.03% | 4,817,000 |
| 2026-06-01 | 110.83 | 114.36 | 109.11 | 112.59 | -0.10% | 2,661,200 |
| 2026-05-29 | 111.00 | 113.80 | 108.64 | 112.70 | +1.87% | 3,035,200 |
| 2026-05-28 | 106.33 | 111.32 | 105.56 | 110.63 | +2.97% | 2,981,300 |
| 2026-05-27 | 107.50 | 109.17 | 105.81 | 107.44 | -0.67% | 2,059,500 |
| 2026-05-26 | 107.39 | 108.96 | 105.38 | 108.17 | +3.26% | 2,996,900 |
| 2026-05-22 | 105.66 | 106.38 | 103.68 | 104.75 | -0.55% | 2,555,500 |
| 2026-05-21 | 104.44 | 106.90 | 102.46 | 105.33 | +1.26% | 2,922,100 |
| 2026-05-20 | 105.09 | 106.15 | 103.30 | 104.02 | +0.48% | 2,547,800 |
| 2026-05-19 | 103.50 | 104.79 | 101.95 | 103.52 | -1.54% | 3,440,400 |
| 2026-05-18 | 107.38 | 108.60 | 103.43 | 105.14 | -2.20% | 3,297,800 |
| 2026-05-15 | 109.56 | 110.00 | 107.25 | 107.51 | -4.44% | 3,080,300 |
| 2026-05-14 | 114.99 | 115.18 | 110.12 | 112.51 | -2.50% | 3,165,700 |
| 2026-05-13 | 115.77 | 116.75 | 112.02 | 115.39 | -1.32% | 3,366,200 |
| 2026-05-12 | 117.50 | 118.45 | 112.35 | 116.93 | -2.67% | 3,892,500 |
| 2026-05-11 | 114.23 | 121.54 | 113.20 | 120.14 | +2.90% | 3,158,200 |
| 2026-05-08 | 120.26 | 120.44 | 116.05 | 116.75 | -1.65% | 2,182,400 |
| 2026-05-07 | 123.42 | 124.00 | 118.03 | 118.71 | -4.08% | 3,121,500 |
| 2026-05-06 | 117.60 | 124.57 | 116.50 | 123.76 | +8.13% | 3,845,600 |
| 2026-05-05 | 122.21 | 124.72 | 113.30 | 114.46 | -3.21% | 5,412,100 |
| 2026-05-04 | 120.50 | 122.35 | 118.09 | 118.26 | -1.94% | 3,292,300 |
| 2026-05-01 | 121.90 | 122.39 | 117.90 | 120.60 | -1.98% | 2,168,700 |
| 2026-04-30 | 115.76 | 123.14 | 115.76 | 123.04 | +7.66% | 3,007,700 |
| 2026-04-29 | 116.54 | 116.92 | 111.86 | 114.29 | -1.74% | 2,273,800 |
| 2026-04-28 | 119.97 | 121.79 | 115.48 | 116.31 | -5.52% | 3,167,600 |
| 2026-04-27 | 122.00 | 124.81 | 120.30 | 123.11 | +0.79% | 1,982,700 |
| 2026-04-24 | 125.40 | 125.60 | 121.91 | 122.15 | -1.37% | 2,285,300 |
| 2026-04-23 | 129.14 | 131.21 | 121.75 | 123.85 | -2.07% | 4,424,200 |
| 2026-04-22 | 118.91 | 126.60 | 118.10 | 126.47 | +8.46% | 3,840,000 |
| 2026-04-21 | 124.00 | 124.50 | 116.45 | 116.61 | -5.67% | 3,814,800 |
| 2026-04-20 | 120.12 | 123.69 | 117.68 | 123.62 | +2.45% | 2,992,700 |
| 2026-04-17 | 121.02 | 123.69 | 117.61 | 120.66 | +0.32% | 4,220,500 |
| 2026-04-16 | 121.09 | 122.75 | 119.59 | 120.27 | +0.97% | 3,387,100 |
| 2026-04-15 | 116.43 | 121.34 | 115.20 | 119.11 | +2.63% | 3,124,300 |
| 2026-04-14 | 119.50 | 119.50 | 114.74 | 116.06 | -0.55% | 3,463,800 |
| 2026-04-13 | 115.00 | 116.71 | 113.56 | 116.70 | +0.57% | 2,664,900 |
| 2026-04-10 | 116.82 | 119.15 | 115.90 | 116.04 | +0.43% | 2,134,500 |
| 2026-04-09 | 115.20 | 116.61 | 112.83 | 115.54 | -0.31% | 2,210,500 |
| 2026-04-08 | 116.00 | 119.80 | 114.95 | 115.90 | +5.14% | 3,500,600 |
| 2026-04-07 | 109.57 | 111.10 | 107.77 | 110.23 | -0.23% | 1,808,400 |
| 2026-04-06 | 112.31 | 114.36 | 109.33 | 110.48 | -1.86% | 1,722,100 |
| 2026-04-02 | 106.75 | 112.74 | 106.01 | 112.57 | +1.30% | 2,348,600 |
| 2026-04-01 | 111.50 | 114.46 | 110.74 | 111.13 | +2.32% | 2,879,900 |
| 2026-03-31 | 104.78 | 109.23 | 104.05 | 108.61 | +5.61% | 3,989,500 |
| 2026-03-30 | 104.54 | 106.29 | 101.28 | 102.84 | -1.04% | 2,722,000 |
| 2026-03-27 | 102.77 | 105.68 | 101.38 | 103.92 | -0.72% | 3,182,800 |
| 2026-03-26 | 107.52 | 108.60 | 104.30 | 104.67 | -3.99% | 2,541,300 |
| 2026-03-25 | 110.31 | 112.13 | 108.70 | 109.02 | +0.91% | 2,516,800 |
| 2026-03-24 | 104.42 | 108.28 | 102.89 | 108.04 | +2.34% | 2,914,500 |
| 2026-03-23 | 102.50 | 106.69 | 102.00 | 105.57 | +3.96% | 3,932,300 |
| 2026-03-20 | 106.37 | 106.88 | 100.11 | 101.55 | -4.74% | 5,443,200 |
| 2026-03-19 | 105.00 | 107.40 | 101.82 | 106.60 | -2.56% | 3,958,100 |
| 2026-03-18 | 111.20 | 111.50 | 108.82 | 109.40 | -1.90% | 2,682,200 |
| 2026-03-17 | 110.23 | 114.05 | 109.72 | 111.52 | +1.10% | 2,562,600 |
| 2026-03-16 | 108.67 | 111.98 | 107.71 | 110.31 | +2.21% | 3,507,200 |
| 2026-03-13 | 115.75 | 116.41 | 105.00 | 107.92 | -6.40% | 6,618,900 |
| 2026-03-12 | 116.23 | 116.81 | 110.81 | 115.30 | -0.08% | 4,007,700 |
| 2026-03-11 | 119.18 | 120.05 | 114.31 | 115.39 | -3.91% | 3,474,300 |
| 2026-03-10 | 116.50 | 122.30 | 116.50 | 120.08 | +3.39% | 5,357,011 |
| 2026-03-09 | 107.18 | 116.41 | 106.44 | 116.14 | +5.89% | 3,306,787 |
| 2026-03-06 | 111.40 | 114.60 | 108.66 | 109.68 | -3.99% | 4,112,200 |
| 2026-03-05 | 118.05 | 119.23 | 111.05 | 114.24 | -4.99% | 3,892,200 |
| 2026-03-04 | 119.51 | 121.23 | 114.81 | 120.24 | +2.08% | 2,855,100 |
| 2026-03-03 | 118.00 | 119.53 | 112.58 | 117.79 | -6.32% | 5,520,600 |
| 2026-03-02 | 118.84 | 126.13 | 116.87 | 125.74 | +6.20% | 4,348,700 |
| 2026-02-27 | 116.20 | 119.17 | 116.00 | 118.40 | +0.19% | 2,115,900 |
| 2026-02-26 | 118.39 | 119.38 | 114.57 | 118.18 | -1.29% | 3,628,700 |
| 2026-02-25 | 122.55 | 124.30 | 119.45 | 119.72 | -1.12% | 3,431,500 |
| 2026-02-24 | 118.74 | 122.25 | 115.40 | 121.08 | +1.96% | 3,468,100 |
| 2026-02-23 | 122.00 | 122.74 | 117.23 | 118.75 | -2.14% | 2,771,300 |
| 2026-02-20 | 118.89 | 123.32 | 117.90 | 121.35 | +1.95% | 4,784,600 |
| 2026-02-19 | 115.53 | 119.78 | 114.27 | 119.03 | +2.17% | 2,938,300 |
| 2026-02-18 | 114.50 | 118.22 | 113.70 | 116.50 | +3.15% | 2,693,800 |
| 2026-02-17 | 110.75 | 114.29 | 107.92 | 112.94 | +0.04% | 3,724,300 |
| 2026-02-13 | 113.25 | 115.17 | 109.80 | 112.90 | -3.00% | 5,975,200 |
| 2026-02-12 | 119.00 | 120.53 | 115.60 | 116.39 | -2.34% | 3,956,800 |
| 2026-02-11 | 121.58 | 121.76 | 115.00 | 119.18 | +0.92% | 3,330,600 |
| 2026-02-10 | 120.28 | 120.98 | 117.56 | 118.09 | -2.15% | 3,481,800 |
| 2026-02-09 | 114.27 | 120.84 | 114.22 | 120.68 | +6.20% | 3,616,600 |
| 2026-02-06 | 112.34 | 114.07 | 110.82 | 113.63 | +3.98% | 4,496,700 |
| 2026-02-05 | 111.00 | 114.77 | 109.00 | 109.28 | -4.82% | 5,927,000 |
| 2026-02-04 | 125.29 | 125.60 | 110.19 | 114.82 | -8.98% | 9,143,000 |
| 2026-02-03 | 125.53 | 128.15 | 122.55 | 126.15 | +4.94% | 5,320,400 |
| 2026-02-02 | 122.19 | 126.11 | 119.30 | 120.21 | -2.58% | 5,398,600 |
| 2026-01-30 | 128.50 | 130.23 | 121.54 | 123.39 | -7.69% | 7,236,800 |
| 2026-01-29 | 135.24 | 135.24 | 126.00 | 133.67 | -0.31% | 7,212,400 |
| 2026-01-28 | 128.01 | 134.13 | 126.56 | 134.09 | +6.45% | 6,208,100 |
| 2026-01-27 | 122.13 | 127.14 | 120.40 | 125.97 | +3.88% | 4,367,000 |
| 2026-01-26 | 126.88 | 128.40 | 120.29 | 121.26 | -2.24% | 4,825,700 |
| 2026-01-23 | 122.91 | 124.11 | 120.61 | 124.04 | +1.78% | 3,401,500 |
| 2026-01-22 | 124.73 | 126.47 | 120.51 | 121.87 | -0.38% | 4,021,600 |
| 2026-01-21 | 119.65 | 122.42 | 117.15 | 122.33 | +5.64% | 5,503,300 |
| 2026-01-20 | 115.27 | 118.29 | 114.52 | 115.80 | -0.55% | 4,188,700 |
| 2026-01-16 | 114.57 | 118.54 | 113.30 | 116.44 | +3.19% | 5,628,700 |
| 2026-01-15 | 111.05 | 114.39 | 109.80 | 112.84 | +1.85% | 3,813,000 |
| 2026-01-14 | 108.96 | 111.86 | 106.87 | 110.79 | +1.72% | 3,400,900 |
| 2026-01-13 | 111.11 | 111.47 | 108.38 | 108.92 | -0.79% | 3,802,900 |
| 2026-01-12 | 108.50 | 111.12 | 107.08 | 109.79 | +2.07% | 3,814,000 |
| 2026-01-09 | 109.58 | 114.45 | 106.12 | 107.56 | +1.70% | 6,850,000 |
| 2026-01-08 | 104.47 | 106.22 | 102.83 | 105.76 | +1.75% | 4,966,600 |
| 2026-01-07 | 102.30 | 104.15 | 101.00 | 103.94 | +1.81% | 3,965,500 |
| 2026-01-06 | 101.15 | 102.81 | 99.16 | 102.09 | +1.92% | 3,797,900 |
| 2026-01-05 | 100.17 | 100.89 | 96.43 | 100.17 | +1.63% | 4,887,200 |
| 2026-01-02 | 93.00 | 99.08 | 92.82 | 98.56 | +7.73% | 4,768,200 |
| 2025-12-31 | 91.13 | 92.70 | 90.89 | 91.49 | +0.13% | 1,598,200 |
| 2025-12-30 | 93.30 | 93.64 | 91.23 | 91.37 | -1.58% | 2,140,700 |
| 2025-12-29 | 91.67 | 95.67 | 91.61 | 92.84 | +0.00% | 2,005,500 |
| 2025-12-26 | 93.92 | 94.30 | 92.50 | 92.84 | -0.54% | 1,322,600 |
| 2025-12-24 | 93.08 | 94.28 | 92.65 | 93.34 | -0.07% | 1,151,200 |
| 2025-12-23 | 91.71 | 95.10 | 91.71 | 93.41 | +1.85% | 2,167,300 |
| 2025-12-22 | 91.99 | 94.88 | 90.92 | 91.71 | +1.91% | 3,302,600 |
| 2025-12-19 | 88.26 | 91.68 | 87.94 | 89.99 | +2.75% | 6,289,400 |
| 2025-12-18 | 86.46 | 88.45 | 86.13 | 87.58 | +3.22% | 2,785,800 |
| 2025-12-17 | 88.21 | 88.24 | 84.29 | 84.85 | -2.53% | 3,535,000 |
| 2025-12-16 | 88.96 | 89.94 | 86.74 | 87.05 | -3.04% | 3,986,400 |
| 2025-12-15 | 92.42 | 93.49 | 89.44 | 89.78 | -1.87% | 3,856,800 |
| 2025-12-12 | 95.15 | 95.98 | 88.79 | 91.49 | -4.44% | 5,592,300 |
| 2025-12-11 | 93.19 | 96.57 | 92.26 | 95.74 | +2.11% | 3,263,100 |
| 2025-12-10 | 93.02 | 93.84 | 89.01 | 93.76 | +0.43% | 3,792,500 |
| 2025-12-09 | 90.00 | 93.88 | 89.76 | 93.36 | +2.71% | 3,192,823 |
| 2025-12-08 | 91.66 | 92.69 | 90.66 | 90.90 | -0.41% | 2,608,272 |
| 2025-12-05 | 95.00 | 95.00 | 90.66 | 91.27 | -3.00% | 4,654,500 |
| 2025-12-04 | 89.28 | 94.53 | 89.28 | 94.09 | +5.19% | 4,185,000 |
| 2025-12-03 | 88.10 | 90.04 | 86.40 | 89.45 | +1.38% | 1,890,600 |
| 2025-12-02 | 88.10 | 90.39 | 87.62 | 88.23 | +0.80% | 2,540,300 |
| 2025-12-01 | 87.14 | 88.69 | 86.38 | 87.53 | -1.11% | 2,507,800 |
| 2025-11-28 | 89.00 | 89.31 | 88.03 | 88.51 | -0.34% | 1,747,800 |
| 2025-11-26 | 88.81 | 89.66 | 87.70 | 88.81 | +1.67% | 2,924,800 |
| 2025-11-25 | 84.00 | 87.67 | 82.43 | 87.35 | +4.81% | 5,827,200 |
| 2025-11-24 | 79.69 | 83.48 | 79.16 | 83.34 | +4.91% | 3,923,100 |
| 2025-11-21 | 81.80 | 82.00 | 77.70 | 79.44 | -3.10% | 7,150,000 |
| 2025-11-20 | 87.55 | 89.87 | 81.71 | 81.98 | -4.94% | 6,292,900 |
| 2025-11-19 | 84.20 | 88.06 | 83.60 | 86.24 | +3.53% | 6,242,200 |
| 2025-11-18 | 81.82 | 84.27 | 81.30 | 83.30 | +0.33% | 5,055,800 |
| 2025-11-17 | 83.83 | 84.92 | 81.88 | 83.03 | -2.04% | 3,938,400 |
| 2025-11-14 | 83.38 | 86.36 | 82.20 | 84.76 | -1.42% | 4,893,300 |
| 2025-11-13 | 91.87 | 92.28 | 85.69 | 85.98 | -7.12% | 4,771,900 |
| 2025-11-12 | 93.03 | 94.02 | 90.72 | 92.57 | +0.05% | 2,737,000 |
| 2025-11-11 | 92.94 | 93.43 | 90.59 | 92.52 | -1.83% | 3,301,000 |
| 2025-11-10 | 96.24 | 96.96 | 93.50 | 94.24 | +2.15% | 4,873,400 |
| 2025-11-07 | 88.20 | 92.53 | 86.41 | 92.26 | +2.24% | 6,592,300 |
| 2025-11-06 | 94.35 | 94.67 | 89.42 | 90.24 | -5.25% | 7,109,500 |
| 2025-11-05 | 95.00 | 97.90 | 93.00 | 95.24 | -1.76% | 4,928,500 |
| 2025-11-04 | 97.32 | 98.71 | 95.55 | 96.95 | -3.87% | 5,005,700 |
| 2025-11-03 | 103.28 | 103.65 | 100.37 | 100.85 | -1.33% | 4,805,300 |
| 2025-10-31 | 105.97 | 106.74 | 100.75 | 102.21 | -2.40% | 5,691,000 |
| 2025-10-30 | 105.82 | 107.20 | 103.67 | 104.72 | -1.83% | 4,575,200 |
| 2025-10-29 | 104.16 | 109.66 | 104.11 | 106.67 | -0.22% | 8,371,100 |
| 2025-10-28 | 100.53 | 110.16 | 98.00 | 106.91 | +23.42% | 24,708,000 |
| 2025-10-27 | 87.60 | 88.98 | 84.29 | 86.62 | -1.71% | 4,116,100 |
| 2025-10-24 | 87.00 | 89.19 | 86.27 | 88.13 | +2.12% | 4,036,700 |
| 2025-10-23 | 84.78 | 87.08 | 83.59 | 86.30 | +3.30% | 4,536,300 |
| 2025-10-22 | 82.29 | 84.64 | 80.75 | 83.54 | +0.93% | 5,320,100 |
| 2025-10-21 | 84.30 | 84.32 | 80.53 | 82.77 | -3.64% | 5,869,500 |
| 2025-10-20 | 87.65 | 87.70 | 84.79 | 85.90 | -0.80% | 3,758,500 |
| 2025-10-17 | 87.79 | 89.53 | 85.00 | 86.59 | -4.98% | 6,135,100 |
| 2025-10-16 | 94.25 | 95.97 | 90.40 | 91.13 | -2.49% | 4,921,400 |
| 2025-10-15 | 96.00 | 97.79 | 90.28 | 93.46 | +0.29% | 6,175,100 |
| 2025-10-14 | 89.70 | 95.98 | 87.28 | 93.19 | +1.13% | 7,770,500 |
| 2025-10-13 | 90.00 | 94.36 | 89.73 | 92.15 | +6.35% | 6,821,200 |
| 2025-10-10 | 87.41 | 91.58 | 86.35 | 86.65 | -0.09% | 7,190,300 |
| 2025-10-09 | 87.15 | 87.87 | 85.77 | 86.73 | +0.60% | 3,920,400 |
| 2025-10-08 | 87.17 | 88.48 | 85.14 | 86.21 | -0.28% | 3,552,200 |
| 2025-10-07 | 86.17 | 89.03 | 84.52 | 86.45 | +1.34% | 4,003,200 |
| 2025-10-06 | 86.38 | 88.65 | 85.15 | 85.31 | +1.35% | 6,015,700 |
| 2025-10-03 | 84.60 | 86.00 | 83.53 | 84.17 | -0.04% | 3,528,500 |
| 2025-10-02 | 84.29 | 85.76 | 82.72 | 84.20 | +0.85% | 3,300,700 |
| 2025-10-01 | 83.09 | 84.41 | 82.39 | 83.49 | -0.44% | 3,961,500 |
| 2025-09-30 | 83.65 | 84.60 | 82.53 | 83.86 | -0.71% | 4,494,100 |
| 2025-09-29 | 87.23 | 87.67 | 83.93 | 84.46 | -1.31% | 3,541,900 |
| 2025-09-26 | 85.66 | 88.00 | 84.78 | 85.58 | -0.09% | 3,414,200 |
| 2025-09-25 | 80.40 | 86.46 | 79.30 | 85.66 | +3.09% | 6,950,700 |
| 2025-09-24 | 87.78 | 89.13 | 82.95 | 83.09 | -4.37% | 6,363,600 |
| 2025-09-23 | 86.71 | 88.45 | 85.13 | 86.89 | +0.67% | 4,657,400 |
| 2025-09-22 | 86.80 | 87.15 | 82.95 | 86.31 | +0.15% | 6,029,900 |
| 2025-09-19 | 83.00 | 86.84 | 82.40 | 86.18 | +4.32% | 7,982,600 |
| 2025-09-18 | 82.70 | 83.30 | 81.34 | 82.61 | +0.98% | 4,374,400 |
| 2025-09-17 | 81.85 | 82.34 | 80.31 | 81.81 | +1.97% | 3,893,600 |
| 2025-09-16 | 86.33 | 86.33 | 79.71 | 80.23 | -7.06% | 7,893,300 |
| 2025-09-15 | 78.48 | 86.37 | 78.22 | 86.32 | +10.51% | 10,202,900 |
| 2025-09-12 | 79.48 | 79.75 | 77.53 | 78.11 | -2.23% | 3,651,100 |
| 2025-09-11 | 79.40 | 81.39 | 78.69 | 79.89 | +0.53% | 3,701,200 |
| 2025-09-10 | 78.17 | 81.58 | 77.99 | 79.47 | +2.69% | 4,657,100 |
| 2025-09-09 | 77.96 | 79.54 | 77.01 | 77.39 | +0.19% | 3,714,600 |
| 2025-09-08 | 76.76 | 77.47 | 74.99 | 77.24 | +1.83% | 2,469,500 |
| 2025-09-05 | 77.03 | 77.79 | 74.63 | 75.85 | -0.60% | 2,481,200 |
| 2025-09-04 | 76.93 | 77.96 | 75.73 | 76.31 | -1.11% | 2,194,900 |
| 2025-09-03 | 76.00 | 77.67 | 75.42 | 77.17 | +2.32% | 3,618,300 |
| 2025-09-02 | 74.41 | 75.69 | 73.20 | 75.42 | -2.55% | 4,950,700 |
| 2025-08-29 | 80.99 | 83.02 | 76.27 | 77.39 | -1.58% | 6,985,300 |
| 2025-08-28 | 75.53 | 79.42 | 75.47 | 78.63 | +4.45% | 3,989,900 |
| 2025-08-27 | 76.45 | 76.45 | 75.09 | 75.28 | -1.61% | 1,862,200 |
| 2025-08-26 | 74.83 | 77.32 | 74.65 | 76.51 | +2.05% | 2,837,000 |
| 2025-08-25 | 75.16 | 75.96 | 74.45 | 74.97 | +0.08% | 2,861,900 |
| 2025-08-22 | 73.64 | 75.58 | 72.75 | 74.91 | +4.87% | 4,584,000 |
| 2025-08-21 | 70.79 | 71.52 | 70.47 | 71.43 | +1.36% | 3,032,900 |
| 2025-08-20 | 72.66 | 73.09 | 68.96 | 70.47 | -4.54% | 8,106,300 |
| 2025-08-19 | 76.48 | 76.82 | 73.29 | 73.82 | -3.91% | 4,162,400 |
| 2025-08-18 | 75.42 | 76.95 | 74.80 | 76.82 | +1.61% | 2,658,800 |
| 2025-08-15 | 75.30 | 75.61 | 73.36 | 75.60 | +0.07% | 2,663,100 |
| 2025-08-14 | 75.50 | 77.15 | 75.18 | 75.55 | -0.07% | 3,002,800 |
| 2025-08-13 | 78.49 | 78.96 | 73.60 | 75.60 | -3.61% | 5,341,300 |
| 2025-08-12 | 77.66 | 78.87 | 76.96 | 78.43 | +0.98% | 3,087,300 |
| 2025-08-11 | 76.51 | 78.19 | 74.74 | 77.67 | +0.98% | 3,296,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.39%). Worst month: Feb (-8.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cameco Corp's (CCJ) latest close?
97.39 on 2026-08-07, from the Closelook data lake's daily price record.
What is CCJ's 52-week high and low?
135.24 high and 68.96 low over the trailing 52 weeks, as of 2026-08-07.
What is Cameco Corp's strongest and weakest month historically?
Historically, CCJ's strongest calendar month has been Sep (average +14.39%) and its weakest Feb (average -8.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.