Cameco Corporation (CCJ)

Historical Prices For Cameco Corporation (CCJ)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	43.45	44.18	43.21	43.99	2,341,129	43.99
4/24/2025	42.23	43.98	42.10	43.89	3,171,990	43.89
4/23/2025	41.60	42.58	41.30	41.97	4,548,782	41.97
4/22/2025	40.19	40.73	39.89	40.18	2,580,601	40.18
4/21/2025	41.22	41.41	38.98	39.61	3,145,906	39.61
4/17/2025	41.24	41.69	40.83	41.18	2,257,474	41.18
4/16/2025	40.44	42.05	40.44	41.28	3,344,892	41.28
4/15/2025	41.38	41.97	40.79	40.81	2,420,579	40.81
4/14/2025	41.94	42.04	40.53	41.31	2,997,665	41.31
4/11/2025	38.59	41.39	38.59	40.84	4,790,538	40.84
4/10/2025	38.85	39.84	37.77	38.68	4,304,987	38.68
4/09/2025	36.49	41.04	36.03	40.05	6,838,207	40.05
4/08/2025	38.79	38.97	36.01	36.68	4,940,162	36.68
4/07/2025	36.00	39.07	35.00	37.16	6,238,365	37.16
4/04/2025	39.62	40.01	36.43	37.83	9,420,377	37.83
4/03/2025	40.72	41.81	40.43	40.91	5,631,346	40.91
4/02/2025	41.02	42.63	41.02	42.47	2,364,795	42.47
4/01/2025	41.85	42.29	40.50	41.80	3,070,211	41.80
3/31/2025	40.50	41.39	40.44	41.16	4,832,652	41.16
3/28/2025	42.28	43.25	41.62	41.83	2,481,725	41.83
3/27/2025	42.94	43.33	42.19	42.63	2,260,650	42.63
3/26/2025	44.45	44.61	42.97	43.25	2,640,827	43.25
3/25/2025	45.53	45.87	44.05	44.48	2,774,767	44.48
3/24/2025	45.36	46.21	45.06	45.74	2,387,115	45.74
3/21/2025	44.64	45.02	44.02	44.53	2,993,192	44.53
3/20/2025	43.66	45.81	43.66	44.85	4,191,423	44.85
3/19/2025	43.54	44.34	43.39	44.19	3,029,591	44.19
3/18/2025	43.20	43.48	42.38	43.09	2,389,926	43.09
3/17/2025	42.57	43.68	42.55	43.33	2,481,200	43.33
3/14/2025	42.54	43.13	42.16	42.47	3,951,412	42.47
3/13/2025	42.38	43.11	41.42	41.81	3,381,503	41.81
3/12/2025	43.52	43.84	42.15	42.60	4,786,750	42.60
3/11/2025	40.69	42.48	40.32	41.73	4,299,145	41.73
3/10/2025	40.86	41.45	40.00	40.64	5,791,079	40.64
3/07/2025	42.35	42.35	40.72	41.83	4,137,818	41.83
3/06/2025	41.95	43.47	41.64	42.13	3,651,656	42.13
3/05/2025	42.55	43.14	41.93	42.99	3,518,229	42.99
3/04/2025	40.04	42.77	39.31	41.89	8,625,599	41.89
3/03/2025	44.64	44.75	40.70	41.11	5,519,110	41.11
2/28/2025	42.90	44.08	42.40	44.04	3,137,031	44.04
2/27/2025	45.64	46.24	43.19	43.48	5,692,565	43.48
2/26/2025	44.67	45.51	44.07	44.72	5,076,203	44.72
2/25/2025	43.35	43.91	42.86	43.59	4,890,620	43.59
2/24/2025	43.61	44.14	42.36	43.28	5,575,649	43.28
2/21/2025	46.42	46.49	43.08	43.48	7,348,234	43.48
2/20/2025	48.50	48.81	46.08	46.54	5,172,428	46.54
2/19/2025	46.93	47.47	45.91	46.55	5,300,556	46.55
2/18/2025	47.30	48.06	46.12	47.92	4,681,589	47.92
2/14/2025	49.29	49.37	46.73	47.19	5,179,548	47.19
2/13/2025	49.46	49.98	48.52	49.08	4,538,705	49.08
2/12/2025	49.20	51.01	48.97	49.63	3,037,962	49.63
2/11/2025	50.14	50.55	49.50	49.85	3,205,960	49.85
2/10/2025	50.50	51.25	50.11	50.36	2,625,566	50.36
2/07/2025	48.90	50.72	48.80	49.93	3,547,313	49.93
2/06/2025	50.73	50.85	48.18	48.70	3,296,360	48.70
2/05/2025	50.25	50.98	49.60	50.35	3,533,468	50.35
2/04/2025	48.41	50.81	48.41	50.32	3,453,175	50.32
2/03/2025	47.44	48.56	46.88	47.45	5,042,307	47.45
1/31/2025	50.79	51.33	48.66	49.44	3,820,003	49.44
1/30/2025	51.11	51.64	49.97	50.30	5,229,993	50.30
1/29/2025	48.72	50.25	48.51	50.07	5,188,005	50.07
1/28/2025	48.10	48.67	46.53	48.60	7,263,899	48.60
1/27/2025	51.36	51.91	47.37	47.51	14,246,130	47.51