Dark

CCJ
Cameco Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

51.28USD-0.601%(-0.31)4,545,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

51.44USD-0.291%(-0.15)2,879

After-hours

May 15, 2025 4:22:30 PM EDT

51.58USD-0.039%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	51.460	51.6600	50.7000	51.27	-0.620%	4,545,856	0.000%
2025-05-15	52.770	52.9100	51.1000	51.59	-3.208%	5,913,309	-0.620%
2025-05-14	52.060	53.4800	51.8200	53.30	+2.579%	4,819,920	-3.809%
2025-05-13	51.100	52.4800	51.0900	51.96	+1.564%	4,568,000	-1.328%
2025-05-12	52.450	52.6000	50.7023	51.16	+0.848%	5,117,732	+0.215%
2025-05-09	49.410	50.9400	48.8050	50.73	+3.026%	5,168,006	+1.064%
2025-05-08	50.410	50.9700	49.1500	49.24	-1.005%	4,566,296	+4.123%
2025-05-07	48.000	49.9700	47.8700	49.74	+3.302%	5,395,819	+3.076%
2025-05-06	45.490	48.4800	45.4200	48.15	+3.749%	5,743,344	+6.480%
2025-05-05	46.770	46.8000	45.7800	46.41	-1.276%	2,692,213	+10.472%
2025-05-02	46.500	47.7400	46.2500	47.01	+3.296%	4,139,335	+9.062%
2025-05-01	46.000	46.5250	44.5200	45.51	+0.797%	4,881,994	+12.657%
2025-04-30	44.820	45.4300	43.8300	45.15	-0.594%	3,501,239	+13.555%
2025-04-29	45.320	45.9800	44.8401	45.42	+0.221%	2,708,171	+12.880%
2025-04-28	43.850	45.4550	43.7385	45.32	+3.023%	3,309,796	+13.129%
2025-04-25	43.450	44.1800	43.2100	43.99	+0.228%	2,341,129	+16.549%
2025-04-24	42.230	43.9800	42.1000	43.89	+4.575%	3,173,838	+16.815%
2025-04-23	41.600	42.5800	41.3000	41.97	+4.455%	4,548,907	+22.159%
2025-04-22	40.190	40.7300	39.8900	40.18	+1.439%	2,580,911	+27.601%
2025-04-21	41.220	41.4100	38.9750	39.61	-3.813%	3,145,952	+29.437%
2025-04-17	41.240	41.6900	40.8300	41.18	-0.242%	2,257,474	+24.502%
2025-04-16	40.440	42.0500	40.4400	41.28	+1.152%	3,345,096	+24.201%
2025-04-15	41.380	41.9700	40.7900	40.81	-1.210%	2,421,737	+25.631%
2025-04-14	41.940	42.0400	40.5300	41.31	+1.151%	2,997,785	+24.110%
2025-04-11	38.590	41.3900	38.5900	40.84	+5.584%	4,790,528	+25.539%
2025-04-10	38.845	39.8400	37.7700	38.68	-3.421%	4,305,686	+32.549%
2025-04-09	36.490	41.0400	36.0300	40.05	+9.188%	6,838,847	+28.015%
2025-04-08	38.790	38.9700	36.0100	36.68	-1.292%	4,940,621	+39.776%
2025-04-07	36.000	39.2684	35.0000	37.16	-1.771%	6,239,771	+37.971%
2025-04-04	39.620	40.0100	36.4300	37.83	-7.529%	9,420,297	+35.527%
2025-04-03	40.720	41.8100	40.4300	40.91	-3.673%	5,631,432	+25.324%
2025-04-02	41.020	42.6300	41.0200	42.47	+1.603%	2,367,765	+20.721%
2025-04-01	41.850	42.2934	40.5000	41.80	+1.555%	3,071,071	+22.656%
2025-03-31	40.500	41.3900	40.4400	41.16	-1.602%	4,832,666	+24.563%
2025-03-28	42.280	43.2500	41.6200	41.83	-1.877%	2,481,725	+22.568%
2025-03-27	42.940	43.3250	42.1920	42.63	-1.434%	2,260,834	+20.267%
2025-03-26	44.450	44.6100	42.9700	43.25	-2.765%	2,608,706	+18.543%
2025-03-25	45.535	45.8700	44.0500	44.48	-2.755%	2,764,554	+15.265%
2025-03-24	45.360	46.2100	45.0600	45.74	+2.717%	2,351,659	+12.090%
2025-03-21	44.640	45.0200	44.0200	44.53	-0.713%	2,960,068	+15.136%
2025-03-20	43.660	45.8100	43.6600	44.85	+1.494%	4,145,856	+14.314%
2025-03-19	43.540	44.3400	43.3900	44.19	+2.553%	2,986,948	+16.022%
2025-03-18	43.200	43.4799	42.3800	43.09	-0.554%	2,334,090	+18.984%
2025-03-17	42.570	43.6800	42.5450	43.33	+2.025%	2,441,165	+18.324%
2025-03-14	42.540	43.1300	42.1600	42.47	+1.579%	3,883,506	+20.721%
2025-03-13	42.380	43.1099	41.4200	41.81	-1.854%	3,362,424	+22.626%
2025-03-12	43.520	43.8400	42.1500	42.60	+2.085%	4,762,552	+20.352%
2025-03-11	40.690	42.4800	40.3200	41.73	+2.682%	4,275,178	+22.861%
2025-03-10	40.860	41.4500	40.0000	40.64	-2.845%	5,771,301	+26.156%
2025-03-07	42.350	42.3500	40.7200	41.83	-0.712%	4,121,645	+22.568%
2025-03-06	41.950	43.4700	41.6420	42.13	-2.000%	3,615,377	+21.695%
2025-03-05	42.550	43.1400	41.9300	42.99	+2.626%	3,471,829	+19.260%
2025-03-04	40.040	42.7650	39.3100	41.89	+1.897%	8,533,458	+22.392%
2025-03-03	44.640	44.7500	40.7000	41.11	-6.653%	5,477,107	+24.714%
2025-02-28	42.900	44.0800	42.4013	44.04	+1.288%	3,100,870	+16.417%
2025-02-27	45.640	46.2450	43.1900	43.48	-2.773%	5,634,561	+17.916%
2025-02-26	44.670	45.5100	44.0700	44.72	+2.592%	5,069,537	+14.647%
2025-02-25	43.350	43.9100	42.8600	43.59	+0.716%	4,845,843	+17.619%
2025-02-24	43.610	44.1386	42.3600	43.28	-0.460%	5,512,073	+18.461%
2025-02-21	46.420	46.4900	43.0800	43.48	-6.575%	7,308,295	+17.916%
2025-02-20	48.500	48.8100	46.0750	46.54	-0.021%	5,154,574	+10.163%
2025-02-19	46.930	47.4700	45.9100	46.55	-2.859%	5,227,706	+10.140%
2025-02-18	47.300	48.0600	46.1200	47.92	+1.547%	4,662,424	+6.991%
2025-02-14	49.290	49.3651	46.7300	47.19	-3.851%	5,117,993	+8.646%
2025-02-13	49.460	49.9800	48.5200	49.08	-1.108%	4,528,420	+4.462%
2025-02-12	49.200	51.0100	48.9700	49.63	-0.441%	3,002,071	+3.304%
2025-02-11	50.140	50.5500	49.5000	49.85	-1.013%	3,136,529	+2.849%
2025-02-10	50.500	51.2500	50.1100	50.36	+0.861%	2,590,227	+1.807%
2025-02-07	48.900	50.7200	48.8000	49.93	+2.526%	3,519,813	+2.684%
2025-02-06	50.730	50.8500	48.1800	48.70	-3.277%	3,261,207	+5.277%
2025-02-05	50.250	50.9800	49.6000	50.35	+0.060%	3,513,273	+1.827%
2025-02-04	48.410	50.8100	48.4100	50.32	+6.048%	3,404,530	+1.888%
2025-02-03	47.440	48.5600	46.8800	47.45	-4.025%	4,993,990	+8.051%
2025-01-31	50.790	51.3299	48.6600	49.44	-1.710%	3,769,967	+3.701%
2025-01-30	51.110	51.6400	49.9700	50.30	+0.459%	5,212,694	+1.928%
2025-01-29	48.720	50.2500	48.5100	50.07	+3.025%	5,164,234	+2.397%
2025-01-28	48.100	48.6700	46.5350	48.60	+2.294%	7,218,621	+5.494%
2025-01-27	51.360	51.9100	47.3650	47.51	-15.161%	14,256,542	+7.914%
2025-01-24	57.550	58.3280	55.2100	56.00	-1.512%	6,086,682	-8.446%
2025-01-23	56.250	57.2300	55.5000	56.86	+0.959%	4,658,617	-9.831%
2025-01-22	54.710	57.2250	54.0900	56.32	+5.153%	6,842,440	-8.967%
2025-01-21	52.200	53.6200	52.0500	53.56	+3.738%	4,565,946	-4.276%
2025-01-17	49.520	52.5900	49.2100	51.63	+4.282%	6,188,921	-0.697%
2025-01-16	50.240	50.4600	48.7800	49.51	-0.322%	3,309,355	+3.555%
2025-01-15	50.470	50.4800	49.6600	49.67	+1.243%	2,304,078	+3.221%
2025-01-14	49.370	50.2800	49.0300	49.06	+0.533%	2,286,699	+4.505%
2025-01-13	48.640	49.7900	48.1801	48.80	-0.894%	2,919,760	+5.061%
2025-01-10	50.900	51.3800	49.0300	49.24	-4.165%	3,621,933	+4.123%
2025-01-08	51.620	51.6200	49.5500	51.38	-0.388%	5,153,957	-0.214%
2025-01-07	55.600	55.6000	51.3100	51.58	-5.893%	4,435,889	-0.601%
2025-01-06	54.180	56.1600	53.9500	54.81	+3.181%	3,845,198	-6.459%
2025-01-03	52.760	53.1400	51.7800	53.12	+1.840%	3,069,424	-3.483%
2025-01-02	51.270	52.7900	51.0100	52.16	+1.498%	3,667,636	-1.706%
2024-12-31	51.600	51.8000	50.8500	51.39	+0.117%	2,811,248	-0.234%
2024-12-30	51.770	52.4500	51.2000	51.33	-2.210%	2,042,468	-0.117%
2024-12-27	52.390	52.7500	51.4400	52.49	-0.133%	1,900,413	-2.324%
2024-12-26	52.580	53.0000	51.5200	52.56	-0.114%	1,228,590	-2.454%
2024-12-24	53.390	53.4200	51.8600	52.62	-0.979%	1,252,222	-2.566%
2024-12-23	52.130	53.3000	52.1300	53.14	+1.335%	1,837,914	-3.519%
2024-12-20	51.790	53.4300	51.6000	52.44	-0.888%	3,448,153	-2.231%
2024-12-19	52.600	53.2850	51.7600	52.91	+1.887%	3,646,428	-3.100%
2024-12-18	53.670	54.7700	51.6950	51.93	-2.789%	3,908,583	-1.271%
2024-12-17	53.150	53.6700	52.3500	53.42	-1.421%	3,593,153	-4.025%
2024-12-16	54.080	54.7200	53.2400	54.19	-0.184%	3,002,400	-5.388%
2024-12-13	55.830	56.2500	54.2600	54.29	-3.054%	3,727,399	-5.563%
2024-12-12	57.000	57.3800	55.3600	56.00	-3.131%	4,388,741	-8.446%
2024-12-11	56.670	57.9000	56.0500	57.81	+2.464%	3,104,205	-11.313%
2024-12-10	56.915	57.5000	55.7800	56.42	-1.912%	5,794,803	-9.128%
2024-12-09	61.670	61.9000	57.3300	57.52	-5.798%	5,434,433	-10.866%
2024-12-06	61.500	62.5500	60.6700	61.06	-0.131%	3,330,722	-16.033%
2024-12-05	59.500	61.4200	59.2500	61.14	+2.567%	3,574,383	-16.143%
2024-12-04	60.050	60.7100	58.7700	59.61	+0.370%	2,770,815	-13.991%
2024-12-03	58.830	59.6400	57.7400	59.39	+0.952%	2,719,705	-13.672%
2024-12-02	60.100	61.0500	58.1700	58.83	-1.043%	3,091,886	-12.851%
2024-11-29	58.590	60.5500	58.3000	59.45	+2.837%	2,793,750	-13.759%
2024-11-27	58.680	58.9200	57.6200	57.81	-1.382%	2,230,258	-11.313%
2024-11-26	57.730	58.9089	57.1100	58.62	+0.878%	2,991,236	-12.538%
2024-11-25	60.500	60.7800	57.9000	58.11	-3.327%	3,651,496	-11.771%
2024-11-22	60.160	60.5200	58.6423	60.11	-1.346%	3,849,218	-14.706%
2024-11-21	58.740	60.9800	58.0200	60.93	+5.763%	6,272,381	-15.854%
2024-11-20	58.370	59.2400	56.6900	57.61	+0.261%	4,426,704	-11.005%
2024-11-19	56.180	57.8400	55.5800	57.46	+2.791%	4,894,470	-10.773%
2024-11-18	54.360	57.3100	54.0600	55.90	+4.311%	6,830,659	-8.283%
2024-11-15	52.590	56.4700	51.7100	53.59	+0.904%	10,888,989	-4.329%
2024-11-14	52.750	54.0900	52.7100	53.11	+0.245%	3,382,100	-3.465%
2024-11-13	55.640	56.0000	52.3800	52.98	-2.628%	5,097,207	-3.228%
2024-11-12	51.600	54.6700	51.3300	54.41	+4.474%	6,237,287	-5.771%
2024-11-11	52.750	52.7500	50.9100	52.08	-0.876%	3,129,718	-1.555%
2024-11-08	53.750	54.1100	51.8400	52.54	-1.941%	4,033,202	-2.417%
2024-11-07	51.800	54.4800	51.2100	53.58	+4.628%	5,785,458	-4.311%
2024-11-06	52.600	52.6000	50.7800	51.21	-0.098%	5,895,724	+0.117%
2024-11-05	51.590	51.9800	50.9600	51.26	+0.215%	2,888,695	+0.020%
2024-11-04	51.240	51.7500	50.1600	51.15	-2.571%	4,572,723	+0.235%
2024-11-01	53.040	53.6680	52.2600	52.50	+0.536%	4,240,970	-2.343%
2024-10-31	53.420	53.7000	51.3100	52.22	-3.260%	4,951,701	-1.819%
2024-10-30	54.560	54.7300	53.5900	53.98	-1.442%	2,797,278	-5.020%
2024-10-29	55.000	55.4700	54.3600	54.77	-0.725%	2,453,278	-6.390%
2024-10-28	53.260	55.7500	53.0500	55.17	+2.566%	4,244,218	-7.069%
2024-10-25	53.800	54.8700	53.4600	53.79	-0.111%	3,481,677	-4.685%
2024-10-24	54.910	55.2100	53.1800	53.85	-0.425%	4,844,861	-4.791%
2024-10-23	56.190	56.2500	53.3000	54.08	-4.587%	6,246,691	-5.196%
2024-10-22	57.150	57.6050	55.3100	56.68	-2.141%	4,828,563	-9.545%
2024-10-21	58.500	58.7200	57.4203	57.92	-0.172%	4,533,775	-11.481%
2024-10-18	56.950	58.6500	56.1500	58.02	+2.382%	6,021,638	-11.634%
2024-10-17	55.550	57.5500	55.0500	56.67	+1.596%	9,222,848	-9.529%
2024-10-16	53.380	55.9700	53.0500	55.78	+7.871%	10,257,242	-8.085%
2024-10-15	52.040	52.4500	50.1206	51.71	-0.328%	4,943,324	-0.851%
2024-10-14	51.350	52.1600	51.0300	51.88	+1.032%	3,238,512	-1.176%
2024-10-11	49.890	51.6100	49.8900	51.35	+1.703%	2,597,958	-0.156%
2024-10-10	50.180	50.6800	49.9100	50.49	-0.178%	2,279,990	+1.545%
2024-10-09	51.010	51.0100	49.7300	50.58	-1.939%	4,175,414	+1.364%
2024-10-08	50.280	51.9200	50.2000	51.58	+0.311%	3,335,796	-0.601%
2024-10-07	51.500	52.3200	50.6300	51.42	-0.810%	4,476,476	-0.292%
2024-10-04	50.180	52.2000	49.5500	51.84	+3.763%	6,755,526	-1.100%
2024-10-03	50.000	50.1900	49.2900	49.96	+1.052%	4,925,342	+2.622%
2024-10-02	48.720	49.7600	48.5300	49.44	+1.645%	3,145,680	+3.701%
2024-10-01	48.070	48.9200	47.6400	48.64	+1.843%	3,666,114	+5.407%
2024-09-30	47.980	48.3300	47.4000	47.76	-0.459%	4,206,077	+7.349%
2024-09-27	48.240	48.6500	47.6150	47.98	-0.166%	3,167,627	+6.857%
2024-09-26	48.340	49.2800	47.6400	48.06	+0.988%	6,727,065	+6.679%
2024-09-25	46.700	48.0900	46.5400	47.59	+1.753%	4,632,633	+7.733%
2024-09-24	47.320	47.4800	46.2800	46.77	+1.630%	4,342,685	+9.622%
2024-09-23	45.440	46.8250	44.8700	46.02	+3.649%	7,732,631	+11.408%
2024-09-20	43.490	44.9500	43.2500	44.40	+8.082%	10,138,086	+15.473%
2024-09-19	41.460	41.6500	40.7000	41.08	+2.418%	2,453,004	+24.805%
2024-09-18	40.300	41.0500	39.8000	40.11	-0.471%	2,242,426	+27.823%
2024-09-17	41.050	41.1800	40.1400	40.30	-0.714%	2,923,431	+27.221%
2024-09-16	40.520	40.7500	39.9400	40.59	+0.645%	2,012,721	+26.312%
2024-09-13	40.920	41.0800	39.6788	40.33	-1.006%	2,923,030	+27.126%
2024-09-12	40.380	41.2900	40.2300	40.74	+1.901%	4,445,628	+25.847%
2024-09-11	37.950	40.2600	37.8625	39.98	+6.048%	8,323,247	+28.239%
2024-09-10	37.240	37.7100	36.8634	37.70	+1.782%	2,811,129	+35.995%
2024-09-09	37.490	37.7500	36.8400	37.04	+0.216%	3,440,107	+38.418%
2024-09-06	37.830	38.0700	35.8900	36.96	-2.992%	4,588,269	+38.718%
2024-09-05	39.150	39.2300	37.9150	38.10	-2.308%	2,318,418	+34.567%
2024-09-04	37.880	39.8200	37.8500	39.00	+2.767%	4,702,200	+31.462%
2024-09-03	40.000	40.1800	37.6800	37.95	-7.076%	5,273,746	+35.099%
2024-08-30	40.390	40.8700	40.1500	40.84	+1.466%	2,544,995	+25.539%
2024-08-29	40.930	41.0550	40.2200	40.25	-1.130%	2,318,154	+27.379%
2024-08-28	41.200	41.6100	40.3600	40.71	-2.840%	2,929,978	+25.940%
2024-08-27	41.500	42.5200	40.8548	41.90	-1.016%	2,414,232	+22.363%
2024-08-26	43.535	44.4450	42.1424	42.33	-0.657%	4,260,529	+21.120%
2024-08-23	42.650	43.4900	41.8500	42.61	+5.575%	7,550,913	+20.324%
2024-08-22	41.520	42.0200	40.1900	40.36	-2.536%	3,277,918	+27.032%
2024-08-21	41.630	41.9500	41.2800	41.41	+0.072%	2,281,444	+23.811%
2024-08-20	41.240	41.9000	40.9400	41.38	+0.388%	2,586,299	+23.900%
2024-08-19	40.600	41.7000	40.5300	41.22	+2.385%	2,757,553	+24.381%
2024-08-16	40.510	40.6600	39.7600	40.26	-1.275%	3,291,321	+27.347%
2024-08-15	40.430	41.0999	40.1100	40.78	+2.334%	3,527,803	+25.723%
2024-08-14	39.790	40.4800	39.5800	39.85	+1.606%	2,853,814	+28.657%
2024-08-13	39.450	39.4500	38.4000	39.22	+0.333%	2,827,102	+30.724%
2024-08-12	39.930	40.7900	38.3900	39.09	-1.163%	4,015,335	+31.159%
2024-08-09	39.600	39.8293	38.9500	39.55	+1.022%	2,866,776	+29.633%
2024-08-08	38.730	39.5100	37.9400	39.15	+2.729%	3,974,602	+30.958%
2024-08-07	39.640	40.5150	38.0800	38.11	-0.183%	6,417,627	+34.532%
2024-08-06	37.600	38.9850	36.6400	38.18	+3.469%	7,918,676	+34.285%
2024-08-05	36.000	37.4500	35.4300	36.90	-2.971%	10,421,950	+38.943%
2024-08-02	40.050	40.0600	37.7700	38.03	-7.289%	9,842,671	+34.815%
2024-08-01	44.350	44.4400	40.6200	41.02	-9.826%	8,508,827	+24.988%
2024-07-31	45.000	45.9700	43.6300	45.49	+2.733%	5,954,366	+12.706%
2024-07-30	44.300	44.8400	43.6450	44.28	-0.806%	3,060,490	+15.786%
2024-07-29	45.140	45.4500	44.1500	44.64	-1.217%	2,614,301	+14.852%
2024-07-26	45.430	45.6900	44.6800	45.19	+1.368%	3,081,878	+13.454%
2024-07-25	45.770	45.8500	43.5700	44.58	-4.108%	5,453,359	+15.007%
2024-07-24	46.990	47.4500	46.1300	46.49	-1.837%	2,184,385	+10.282%
2024-07-23	47.300	47.6600	46.5500	47.36	-0.525%	2,317,550	+8.256%
2024-07-22	47.130	47.8700	46.6400	47.61	+2.102%	2,578,274	+7.687%
2024-07-19	46.100	47.0800	45.8200	46.63	+0.388%	2,868,569	+9.951%
2024-07-18	48.330	48.3300	46.1505	46.45	-2.149%	4,884,598	+10.377%
2024-07-17	50.540	50.7000	46.9300	47.47	-7.592%	6,901,167	+8.005%
2024-07-16	52.340	52.4300	50.9000	51.37	-1.628%	2,042,681	-0.195%
2024-07-15	52.110	53.2050	51.9800	52.22	-1.229%	1,684,528	-1.819%
2024-07-12	53.850	53.8500	52.7600	52.87	-1.582%	2,182,636	-3.026%
2024-07-11	53.720	54.2100	53.2100	53.72	0.000%	2,592,441	-4.561%
2024-07-10	50.180	53.8000	50.0000	53.72	+9.655%	5,855,646	-4.561%
2024-07-09	48.650	49.9150	48.3900	48.99	+0.534%	1,984,742	+4.654%
2024-07-08	49.800	49.8300	48.2600	48.73	-2.403%	3,801,126	+5.212%
2024-07-05	50.660	50.7500	49.0800	49.93	-1.246%	1,828,520	+2.684%
2024-07-03	50.300	51.0900	50.0200	50.56	+1.669%	1,651,589	+1.404%
2024-07-02	50.180	50.3989	49.1100	49.73	-0.976%	1,915,505	+3.097%
2024-07-01	49.680	50.6800	49.4400	50.22	+2.073%	2,091,460	+2.091%
2024-06-28	52.310	52.3200	48.8100	49.20	-4.946%	3,767,986	+4.207%
2024-06-27	50.910	51.8400	50.5400	51.76	+2.515%	2,750,339	-0.947%
2024-06-26	49.610	50.7684	49.5600	50.49	+0.899%	2,173,210	+1.545%
2024-06-25	50.230	50.4899	49.1900	50.04	-0.793%	2,400,621	+2.458%
2024-06-24	51.860	52.2200	50.2600	50.44	-2.191%	2,728,013	+1.646%
2024-06-21	51.960	52.1500	50.6200	51.57	-1.245%	2,198,896	-0.582%
2024-06-20	52.000	52.6400	51.0360	52.22	-0.344%	2,772,992	-1.819%
2024-06-18	51.000	52.8100	50.9600	52.40	+2.164%	2,337,276	-2.156%
2024-06-17	51.500	52.0500	50.8900	51.29	-1.175%	2,633,147	-0.039%
2024-06-14	52.580	53.0000	51.7100	51.90	-1.927%	2,235,718	-1.214%
2024-06-13	52.480	53.7900	52.3600	52.92	+0.915%	2,892,054	-3.118%
2024-06-12	51.600	52.6400	51.1001	52.44	+3.208%	3,062,081	-2.231%
2024-06-11	52.950	52.9800	50.1600	50.81	-5.205%	4,417,439	+0.905%
2024-06-10	53.500	54.2400	53.2800	53.60	+0.375%	2,008,253	-4.347%
2024-06-07	54.680	55.0100	53.3900	53.40	-3.732%	2,152,890	-3.989%
2024-06-06	54.250	55.7279	54.0100	55.47	+2.192%	2,710,585	-7.572%
2024-06-05	53.930	54.9000	53.9000	54.28	+1.231%	3,594,442	-5.545%
2024-06-04	53.240	53.7700	51.7450	53.62	-0.887%	4,107,227	-4.383%
2024-06-03	55.730	56.0796	53.3900	54.10	-2.540%	3,357,200	-5.231%
2024-05-31	54.860	56.2400	54.6200	55.51	+1.351%	4,598,488	-7.638%
2024-05-30	53.850	55.7600	53.7100	54.77	+0.791%	3,494,037	-6.390%
2024-05-29	53.510	54.6500	52.6700	54.34	+0.388%	3,005,038	-5.650%
2024-05-28	53.510	55.0000	53.0700	54.13	+2.151%	2,703,630	-5.284%
2024-05-24	52.000	53.9000	51.7200	52.99	+2.515%	2,512,865	-3.246%
2024-05-23	52.240	52.5901	51.1800	51.69	-0.863%	3,551,237	-0.813%
2024-05-22	53.460	53.5800	51.8500	52.14	-2.959%	3,493,096	-1.669%
2024-05-21	53.560	54.9299	53.3000	53.73	-0.500%	3,570,707	-4.578%
2024-05-20	53.910	54.5400	53.2900	54.00	+1.791%	4,325,290	-5.056%
2024-05-17	50.110	53.3800	49.8601	53.05	+6.462%	5,670,800	-3.355%
2024-05-16	49.880	50.2400	49.3700	49.83	-0.280%	2,818,700	+2.890%
2024-05-15	50.080	50.6000	49.3700	49.97	-0.020%	2,075,539	+2.602%
2024-05-14	49.160	50.1600	49.0000	49.98	+2.042%	2,773,250	+2.581%
2024-05-13	50.850	50.8500	48.9100	48.98	-3.791%	3,777,976	+4.675%
2024-05-10	52.740	53.1700	50.5000	50.91	-2.527%	2,819,716	+0.707%
2024-05-09	50.860	52.2800	50.8200	52.23	+3.303%	2,988,338	-1.838%
2024-05-08	51.100	51.6500	49.9600	50.56	-2.300%	2,976,734	+1.404%
2024-05-07	51.530	52.8000	50.9900	51.75	+2.011%	6,507,456	-0.928%
2024-05-06	48.730	50.9500	48.7100	50.73	+4.792%	4,666,681	+1.064%
2024-05-03	48.940	49.0900	47.5200	48.41	-0.021%	2,196,118	+5.908%
2024-05-02	47.050	48.9400	46.9200	48.42	+3.197%	3,554,268	+5.886%
2024-05-01	47.670	48.2000	46.6300	46.92	+2.827%	6,460,503	+9.271%
2024-04-30	48.120	49.1400	45.1000	45.63	-7.669%	8,837,857	+12.360%
2024-04-29	49.660	50.6000	48.4200	49.42	+0.142%	5,491,443	+3.743%
2024-04-26	49.380	49.6500	48.2900	49.35	+0.386%	3,072,740	+3.891%
2024-04-25	48.630	49.7800	47.8800	49.16	+0.820%	2,027,611	+4.292%
2024-04-24	48.720	49.5200	48.1000	48.76	+0.164%	2,861,603	+5.148%
2024-04-23	47.200	48.9200	47.0100	48.68	+2.939%	3,685,863	+5.320%
2024-04-22	47.570	47.9600	46.6700	47.29	-1.684%	4,042,794	+8.416%
2024-04-19	47.910	48.9000	47.7200	48.10	-0.145%	2,194,061	+6.590%
2024-04-18	48.470	49.2800	47.8400	48.17	-0.496%	2,474,876	+6.436%
2024-04-17	48.590	49.6600	47.9800	48.41	+0.457%	2,625,077	+5.908%
2024-04-16	47.770	48.8000	46.2700	48.19	-0.269%	4,542,048	+6.391%
2024-04-15	49.800	50.7900	47.9000	48.32	-2.561%	4,645,811	+6.105%
2024-04-12	51.100	52.6400	49.1600	49.59	-1.744%	8,956,420	+3.388%
2024-04-11	49.310	50.9299	48.4400	50.47	+2.665%	5,881,686	+1.585%
2024-04-10	47.340	49.3500	47.0200	49.16	+2.630%	4,290,874	+4.292%
2024-04-09	49.370	49.5000	46.9400	47.90	-1.744%	3,427,199	+7.035%
2024-04-08	49.260	49.2600	47.1900	48.75	-0.935%	4,161,976	+5.169%
2024-04-05	48.430	50.0800	47.8000	49.21	+1.758%	3,315,227	+4.186%
2024-04-04	49.530	50.4300	48.2200	48.36	-3.008%	6,142,299	+6.017%
2024-04-03	47.860	49.9750	47.7400	49.86	+4.572%	7,506,781	+2.828%
2024-04-02	46.260	47.6900	45.7100	47.68	+1.989%	4,701,754	+7.529%
2024-04-01	44.500	46.8900	44.2250	46.75	+7.918%	7,548,022	+9.668%
2024-03-28	42.750	43.7900	42.6400	43.32	+1.428%	4,247,615	+18.352%
2024-03-27	42.120	42.7300	41.8000	42.71	+1.449%	2,063,852	+20.042%
2024-03-26	42.180	42.7100	41.3200	42.10	+0.310%	2,082,076	+21.781%
2024-03-25	43.420	44.2000	41.9300	41.97	-2.825%	3,623,681	+22.159%
2024-03-22	42.640	43.4300	42.3400	43.19	+1.290%	2,573,273	+18.708%
2024-03-21	42.440	43.0000	42.0000	42.64	+1.572%	3,030,436	+20.239%
2024-03-20	40.920	42.2300	40.8113	41.98	+1.992%	2,710,972	+22.130%
2024-03-19	41.560	41.6500	40.3600	41.16	-1.883%	3,398,608	+24.563%
2024-03-18	41.400	42.3000	40.9000	41.95	+2.043%	4,512,853	+22.217%
2024-03-15	40.080	41.7600	39.7800	41.11	+2.904%	6,702,312	+24.714%
2024-03-14	39.310	40.3250	39.0200	39.95	+0.960%	5,334,787	+28.335%
2024-03-13	42.100	42.7400	39.1300	39.57	-5.696%	9,191,621	+29.568%
2024-03-12	40.960	42.1500	40.6600	41.96	+2.919%	3,718,561	+22.188%
2024-03-11	40.880	41.3000	40.3000	40.77	-1.116%	4,034,251	+25.754%
2024-03-08	44.360	44.4700	40.7000	41.23	-6.444%	6,576,281	+24.351%
2024-03-07	41.700	44.0900	41.6700	44.07	+5.861%	6,182,725	+16.338%
2024-03-06	41.250	41.8600	41.1700	41.63	+1.884%	3,280,860	+23.156%
2024-03-05	41.190	41.9800	40.7800	40.86	-1.065%	2,606,097	+25.477%
2024-03-04	42.230	42.7900	41.1700	41.30	-1.596%	4,396,607	+24.140%
2024-03-01	40.680	42.5800	40.6600	41.97	+3.553%	5,334,929	+22.159%
2024-02-29	41.140	41.8000	40.1825	40.53	-0.564%	4,779,259	+26.499%
2024-02-28	41.500	41.5500	40.3700	40.76	-2.090%	4,423,816	+25.785%
2024-02-27	41.000	42.2600	40.8500	41.63	+1.860%	6,040,346	+23.156%
2024-02-26	40.040	41.2900	39.7363	40.87	+1.692%	7,189,849	+25.447%
2024-02-23	40.840	41.1900	40.0250	40.19	-2.095%	5,601,790	+27.569%
2024-02-22	41.830	42.6100	40.8400	41.05	-1.630%	5,440,791	+24.896%
2024-02-21	40.690	42.3000	40.4000	41.73	+0.627%	6,976,967	+22.861%
2024-02-20	42.290	42.7053	41.0600	41.47	-1.683%	4,868,431	+23.632%
2024-02-16	42.480	43.0600	42.1500	42.18	-0.331%	3,517,639	+21.550%
2024-02-15	42.350	43.0200	41.8100	42.32	+0.166%	3,210,695	+21.148%
2024-02-14	42.260	42.3500	41.2100	42.25	+0.932%	3,932,667	+21.349%
2024-02-13	43.150	43.3000	41.5500	41.86	-4.079%	5,940,644	+22.480%
2024-02-12	43.750	44.1500	43.1500	43.64	-0.953%	4,661,910	+17.484%
2024-02-09	44.100	45.0600	43.6600	44.06	-1.476%	6,861,938	+16.364%
2024-02-08	47.430	48.3350	44.5500	44.72	-6.930%	12,531,638	+14.647%
2024-02-07	47.500	48.3100	47.1201	48.05	+0.903%	5,431,104	+6.701%
2024-02-06	48.580	48.5800	47.5300	47.62	-1.428%	4,291,261	+7.665%
2024-02-05	48.710	48.7600	47.3201	48.31	-1.428%	6,626,762	+6.127%
2024-02-02	50.330	50.4000	48.6400	49.01	-3.066%	5,319,477	+4.611%
2024-02-01	49.910	51.3300	49.3600	50.56	+5.885%	8,850,539	+1.404%
2024-01-31	48.000	48.4450	47.4300	47.75	-0.313%	3,803,550	+7.372%
2024-01-30	47.090	48.2000	46.5500	47.90	+1.720%	4,699,757	+7.035%
2024-01-29	46.220	47.1800	45.2800	47.09	+1.575%	3,509,780	+8.877%
2024-01-26	45.930	46.6300	45.4700	46.36	+0.826%	3,252,858	+10.591%
2024-01-25	47.800	47.8100	45.5700	45.98	-3.078%	4,084,723	+11.505%
2024-01-24	47.790	48.8100	47.2400	47.44	+0.254%	5,267,116	+8.073%
2024-01-23	46.150	48.0800	45.9925	47.32	+2.469%	4,506,488	+8.347%
2024-01-22	46.970	47.3800	46.0231	46.18	-1.724%	4,688,763	+11.022%
2024-01-19	47.820	47.9500	45.8300	46.99	-1.715%	6,483,883	+9.108%
2024-01-18	48.280	48.5500	46.4600	47.81	-0.230%	4,234,678	+7.237%
2024-01-17	48.050	48.3919	46.8400	47.92	-2.124%	9,410,348	+6.991%
2024-01-16	50.130	51.0800	48.8400	48.96	-1.923%	8,802,083	+4.718%
2024-01-12	48.780	51.2200	48.6800	49.92	+6.987%	17,501,541	+2.704%
2024-01-11	45.330	46.6900	44.9000	46.66	+3.344%	5,128,526	+9.880%
2024-01-10	45.500	45.9100	44.8800	45.15	+0.939%	5,648,505	+13.555%
2024-01-09	42.470	45.1200	42.1900	44.73	+4.730%	6,491,948	+14.621%
2024-01-08	42.470	42.8200	41.9500	42.71	+1.089%	3,212,436	+20.042%
2024-01-05	42.630	43.1200	42.1950	42.25	-0.915%	2,589,158	+21.349%
2024-01-04	41.530	43.0600	41.2200	42.64	+2.722%	6,765,519	+20.239%
2024-01-03	41.570	42.3200	41.1700	41.51	-1.261%	4,091,886	+23.512%
2024-01-02	43.050	43.1800	41.7400	42.04	-2.459%	4,024,369	+21.955%
2023-12-29	42.960	43.5699	42.8600	43.10	+0.466%	2,620,757	+18.956%
2023-12-28	43.300	43.5400	42.8300	42.90	-1.651%	3,993,260	+19.510%
2023-12-27	43.840	44.2500	43.5700	43.62	-0.615%	2,193,267	+17.538%
2023-12-26	43.900	44.0200	43.2800	43.89	+0.619%	2,287,501	+16.815%
2023-12-22	43.890	44.4898	43.5500	43.62	-0.046%	4,003,136	+17.538%
2023-12-21	42.670	43.9100	42.6600	43.64	+2.273%	4,661,878	+17.484%
2023-12-20	43.760	43.7700	42.6400	42.67	-2.513%	7,627,798	+20.155%
2023-12-19	46.530	46.7400	43.3300	43.77	-5.546%	11,122,863	+17.135%
2023-12-18	45.370	46.9500	45.3700	46.34	+3.069%	5,454,531	+10.639%
2023-12-15	46.360	46.7600	44.7200	44.96	-2.705%	5,044,052	+14.035%
2023-12-14	46.050	46.5750	44.1100	46.21	+1.227%	7,920,701	+10.950%
2023-12-13	46.000	46.1600	44.5300	45.65	-0.588%	6,407,465	+12.311%
2023-12-12	44.960	45.9700	44.6800	45.92	+1.909%	4,867,900	+11.651%
2023-12-11	45.120	45.4250	44.6550	45.06	-0.067%	4,278,862	+13.782%
2023-12-08	44.350	45.2750	44.2400	45.09	+1.967%	3,746,420	+13.706%
2023-12-07	44.910	44.9500	44.0500	44.22	-1.493%	4,573,649	+15.943%
2023-12-06	45.670	46.1700	44.6000	44.89	-1.815%	3,583,577	+14.213%
2023-12-05	45.920	46.0500	45.2600	45.72	-0.522%	3,058,149	+12.139%
2023-12-04	46.450	46.5748	45.7100	45.96	+1.233%	3,976,676	+11.554%
2023-12-01	45.720	46.7600	45.2550	45.40	-1.132%	5,041,489	+12.930%
2023-11-30	44.150	46.0900	44.0500	45.92	+3.915%	4,925,325	+11.651%
2023-11-29	45.230	45.3300	44.0300	44.19	-2.299%	5,073,212	+16.022%
2023-11-28	45.480	45.6000	44.7300	45.23	-0.440%	4,155,244	+13.354%
2023-11-27	44.890	45.7100	44.7100	45.43	+0.665%	4,082,494	+12.855%
2023-11-24	45.310	45.7200	44.9000	45.13	+0.289%	1,871,968	+13.605%

document.getElementById("QpFygl").onerror = function(){this.style.display='none';}; .dark-mode .XNWRgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNWRgy{ color: #333333; background-color: white; border: 2px solid #333333; }CCJCameco Corporationstock NYSE

CCJ
Cameco Corporation
stock NYSE