tiprankstipranks
Trending News
More News >
Cameco Corp (TSE:CCO)
TSX:CCO
Canadian Market

Cameco (CCO) Historical Prices

Compare
1,165 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
102.50
102.50
96.28
98.47
98.47
-4.11%
1,620,265
1.39
Jul 07, 2025
98.62
102.76
97.89
102.69
102.69
+3.13%
979,400
0.83
Jul 04, 2025
98.99
99.57
98.52
99.57
99.57
+2.23%
219,614
0.18
Jul 03, 2025
97.99
99.66
96.72
99.21
99.21
+1.86%
781,531
0.65
Jul 02, 2025
98.00
98.63
96.48
97.40
97.40
-3.69%
1,371,440
1.15
Jun 30, 2025
101.65
101.65
99.19
101.13
101.13
+0.72%
945,494
0.79
Jun 27, 2025
101.29
102.98
99.35
100.41
100.41
-1.07%
1,389,489
1.17
Jun 26, 2025
99.24
102.19
98.06
101.50
101.50
+3.57%
1,324,127
1.12
Jun 25, 2025
98.87
99.89
97.60
98.00
98.00
-1.31%
987,538
0.84
Jun 24, 2025
96.23
99.86
95.94
99.30
99.30
+3.71%
1,122,914
0.96
Jun 23, 2025
93.77
96.90
93.40
95.75
95.75
+2.02%
992,594
0.85
Jun 20, 2025
96.00
96.00
93.06
93.85
93.85
-0.51%
2,082,048
1.78
Jun 19, 2025
95.16
95.16
93.06
94.33
94.33
-1.15%
316,321
0.27
Jun 18, 2025
94.50
96.15
94.25
95.43
95.43
+0.97%
1,262,400
1.07
Jun 17, 2025
94.44
94.80
93.02
94.51
94.51
+0.36%
938,650
0.79
Jun 16, 2025
93.22
96.64
92.56
94.17
94.17
+4.02%
1,775,743
1.52
Jun 13, 2025
89.04
90.67
88.33
90.53
90.53
+0.60%
1,133,241
0.97
Jun 12, 2025
89.43
91.52
89.43
89.99
89.99
-0.73%
937,986
0.80
Jun 11, 2025
88.21
92.10
87.75
90.65
90.65
+3.81%
1,414,548
1.21
Jun 10, 2025
90.99
91.43
85.70
87.32
87.32
-4.67%
1,955,098
1.66
Jun 09, 2025
86.81
93.22
86.51
91.60
91.60
+10.71%
2,826,386
2.45
Jun 06, 2025
82.41
82.90
81.10
82.74
82.74
+0.82%
1,023,629
0.89
Jun 05, 2025
81.79
82.43
80.69
82.07
82.07
+0.07%
808,346
0.70
Jun 04, 2025
81.66
82.10
80.80
82.01
82.01
+0.18%
928,254
0.80
Jun 03, 2025
83.10
83.10
80.86
81.86
81.86
+2.63%
1,095,029
0.95
Jun 02, 2025
80.66
81.15
79.72
79.76
79.76
-0.72%
718,321
0.61
May 30, 2025
80.70
81.26
79.34
80.34
80.34
-1.64%
2,233,533
1.91
May 29, 2025
84.22
84.36
80.80
81.68
81.68
-2.28%
1,441,690
1.23
May 28, 2025
83.43
84.61
83.13
83.59
83.59
+0.04%
1,899,617
1.64
May 27, 2025
83.30
85.69
82.47
83.56
83.56
+0.61%
1,752,053
1.53
May 26, 2025
81.61
83.59
81.61
83.05
83.05
+3.10%
581,323
0.50
May 23, 2025
77.50
80.64
76.19
80.55
80.55
+10.04%
2,894,501
2.54
May 22, 2025
72.18
73.88
71.76
73.20
73.20
+1.19%
1,065,864
0.93
May 21, 2025
72.12
73.79
72.00
72.34
72.34
-0.77%
822,588
0.71
May 20, 2025
72.00
73.24
71.68
72.90
72.90
+1.65%
715,431
0.62
May 16, 2025
71.73
72.17
70.83
71.72
71.72
-0.40%
981,424
0.84
May 15, 2025
74.00
74.05
71.43
72.01
72.01
-3.32%
1,332,913
1.15
May 14, 2025
72.62
74.73
72.40
74.48
74.48
+2.86%
1,226,221
1.06
May 13, 2025
71.64
73.28
71.45
72.41
72.41
+1.22%
769,844
0.66
May 12, 2025
73.24
73.60
71.01
71.54
71.54
+1.19%
1,443,761
1.25
May 09, 2025
69.10
70.97
67.96
70.70
70.70
+3.15%
1,102,034
0.95
May 08, 2025
69.82
70.75
68.44
68.54
68.54
-0.36%
1,278,866
1.11
May 07, 2025
66.15
69.01
66.09
68.79
68.79
+3.77%
1,249,010
1.09
May 06, 2025
62.80
66.80
62.69
66.29
66.29
+3.40%
1,209,809
1.06
May 05, 2025
64.50
64.66
63.26
64.11
64.11
-1.20%
613,731
0.53
May 02, 2025
64.08
65.83
63.99
64.89
64.89
+3.00%
977,808
0.82
May 01, 2025
62.89
64.22
61.91
63.00
63.00
+1.24%
978,073
0.81
Apr 30, 2025
62.04
62.58
60.66
62.23
62.23
-0.97%
995,497
0.82
Apr 29, 2025
62.69
63.65
62.15
62.84
62.84
+0.35%
637,266
0.52
Apr 28, 2025
61.00
62.85
60.70
62.62
62.62
+2.64%
693,294
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis