TipRanks
Go Ultimate55% OFF

Cameco (CCJ) Historical Prices

CCJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202675.7277.2773.8976.9176.91-7.88%9,550,1793.28
Oct 29, 202683.5084.7582.8383.4983.49-0.42%3,102,1471.07
Oct 28, 202683.2683.8882.2083.8483.84+1.74%1,875,1990.63
Oct 27, 202680.4083.3780.0782.4182.41+4.22%3,294,6181.10
Oct 26, 202679.0079.5977.2779.0779.07+0.60%2,331,1800.78
Oct 23, 202678.4379.0676.9278.6078.60-0.42%3,108,8801.04
Oct 22, 202679.6580.4678.2678.9378.93-3.77%4,051,0951.36
Oct 21, 202681.9182.9181.5082.0282.02+1.88%2,771,1750.92
Oct 20, 202679.5481.4479.2580.5180.51-0.24%2,399,3760.80
Oct 19, 202682.3482.5080.5780.7080.70-1.01%1,991,3910.65
Oct 16, 202683.1683.9380.4581.5281.52-2.05%2,932,6990.95
Oct 15, 202679.7083.6978.5583.2383.23+2.16%5,472,0791.78
Oct 14, 202684.7785.0481.2281.4781.47-5.43%5,702,2131.86
Oct 13, 202685.9987.0985.2086.1586.15+0.03%2,425,2620.78
Oct 12, 202686.6788.0085.6986.1286.12-2.20%1,823,6250.58
Oct 09, 202687.8088.7186.4588.0688.06+1.08%1,982,8670.62
Oct 08, 202687.9688.9885.8087.1287.12-2.19%3,431,4311.07
Oct 07, 202690.5091.1188.8589.0789.07-4.25%3,815,9601.19
Oct 06, 202689.5594.5789.4093.0293.02+6.35%6,055,4101.93
Oct 05, 202685.9288.6385.3287.4787.47+2.69%3,026,1620.97
Oct 02, 202686.9487.2084.8185.1885.18-0.60%2,891,2940.92
Oct 01, 202686.7787.2383.8085.6985.69-1.13%4,370,1821.41
Sep 30, 202687.7989.9286.6086.6786.67-0.24%3,076,0011.01
Sep 29, 202687.9188.6186.0386.8886.88-0.18%2,104,5440.68
Sep 28, 202686.8087.7885.6887.0487.04-1.17%2,925,8050.94
Sep 25, 202688.7089.3287.7988.0788.07-0.06%1,978,8780.63
Sep 24, 202689.6090.4888.0488.1288.12-2.95%3,460,4711.12
Sep 23, 202693.6093.6990.7690.8090.80-4.01%2,590,6020.84
Sep 22, 202693.9795.3692.2594.5994.59+1.46%3,220,8051.04
Sep 21, 202693.3094.6691.6593.2393.23+1.76%3,060,7810.99
Sep 18, 202694.1896.0990.6891.6291.62-1.27%8,499,6662.81
Sep 17, 202692.6293.1091.6092.8092.80+2.09%2,118,0690.70
Sep 16, 202692.5592.9389.7490.9090.90-0.34%2,117,5680.70
Sep 15, 202693.7594.4091.0191.2191.21-2.20%2,265,6100.74
Sep 14, 202693.1094.4391.9793.2693.26-3.54%3,467,2341.14
Sep 11, 202698.0598.2796.3796.6896.68-0.76%2,137,9320.70
Sep 10, 202698.3399.6097.2697.4297.42-2.98%2,130,5750.70
Sep 09, 2026101.77102.3099.34100.41100.41-1.53%1,706,3110.55
Sep 08, 2026102.50104.12101.50101.97101.97+1.22%2,217,6160.70
Sep 07, 202699.54101.5499.52100.74100.74+0.00%00.00
Sep 04, 202699.54101.5499.52100.74100.74+0.12%1,557,4880.48
Sep 03, 202698.99101.5398.69100.62100.62+4.40%2,706,4230.82
Sep 02, 202696.0098.3795.1396.3896.38+0.12%2,526,5720.77
Sep 01, 202696.0097.4294.6996.2696.26-2.53%2,163,6000.65
Aug 31, 202699.6099.9097.5398.7698.76-1.25%3,130,7680.94
Aug 28, 2026105.74106.4799.53100.01100.01-5.94%4,190,3691.27
Aug 27, 2026108.13108.97105.14106.33106.33-0.96%2,321,8500.70
Aug 26, 2026107.06111.54106.91107.36107.36+0.37%3,879,7731.17
Aug 25, 2026103.50107.77102.75106.96106.96+4.59%3,709,7091.13
Aug 24, 2026102.27103.73100.29102.27102.27-0.23%2,202,0760.67