Cameco Corporation (NY: CCJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	60.16	60.52	58.64	60.11	3,873,550	-0.82(-1.35%)
Nov 21, 2024	58.74	60.98	58.02	60.93	6,291,700	+3.32(+5.76%)
Nov 20, 2024	58.37	59.24	56.69	57.61	4,439,239	+0.15(+0.26%)
Nov 19, 2024	56.18	57.84	55.58	57.46	4,947,682	+1.56(+2.79%)
Nov 18, 2024	54.36	57.31	54.06	55.90	6,850,431	+2.31(+4.31%)
Nov 15, 2024	52.59	56.47	51.71	53.59	10,937,849	+0.48(+0.90%)
Nov 14, 2024	52.75	54.09	52.71	53.11	3,411,407	+0.13(+0.25%)
Nov 13, 2024	55.64	55.99	52.38	52.98	5,120,830	-1.43(-2.63%)
Nov 12, 2024	51.60	54.67	51.33	54.41	6,274,037	+2.33(+4.47%)
Nov 11, 2024	52.75	52.75	50.91	52.08	3,137,030	-0.46(-0.88%)
Nov 08, 2024	53.75	54.11	51.84	52.54	4,050,762	-1.04(-1.94%)
Nov 07, 2024	51.80	54.48	51.21	53.58	5,814,376	+2.37(+4.63%)
Nov 06, 2024	52.60	52.60	50.78	51.21	5,918,548	-0.05(-0.10%)
Nov 05, 2024	51.59	51.98	50.96	51.26	2,901,501	+0.11(+0.22%)
Nov 04, 2024	51.24	51.75	50.16	51.15	4,586,006	-1.35(-2.57%)
Nov 01, 2024	53.04	53.67	52.26	52.50	4,298,155	+0.28(+0.54%)
Oct 31, 2024	53.42	53.70	51.31	52.22	4,988,663	-1.76(-3.26%)
Oct 30, 2024	54.56	54.73	53.59	53.98	2,824,230	-0.79(-1.44%)
Oct 29, 2024	55.00	55.47	54.36	54.77	2,473,306	-0.40(-0.73%)
Oct 28, 2024	53.26	55.75	53.05	55.17	4,265,197	+1.38(+2.57%)
Oct 25, 2024	53.80	54.87	53.46	53.79	3,510,147	-0.06(-0.11%)
Oct 24, 2024	54.91	55.21	53.18	53.85	4,872,414	-0.23(-0.43%)
Oct 23, 2024	56.19	56.25	53.30	54.08	6,296,148	-2.60(-4.59%)
Oct 22, 2024	57.15	57.60	55.31	56.68	4,841,432	-1.24(-2.14%)
Oct 21, 2024	58.50	58.72	57.42	57.92	4,550,356	-0.10(-0.17%)
Oct 18, 2024	56.95	58.65	56.15	58.02	6,041,440	+1.35(+2.38%)
Oct 17, 2024	55.55	57.55	55.05	56.67	9,240,759	+0.89(+1.60%)
Oct 16, 2024	53.38	55.97	53.05	55.78	10,260,160	+4.07(+7.87%)
Oct 15, 2024	52.04	52.45	50.12	51.71	5,007,701	-0.17(-0.33%)
Oct 14, 2024	51.35	52.16	51.03	51.88	3,247,459	+0.53(+1.03%)
Oct 11, 2024	49.89	51.61	49.89	51.35	2,628,483	+0.86(+1.70%)
Oct 10, 2024	50.18	50.68	49.91	50.49	2,305,110	-0.09(-0.18%)
Oct 09, 2024	51.01	51.01	49.73	50.58	4,187,013	-1.00(-1.94%)
Oct 08, 2024	50.28	51.92	50.20	51.58	3,384,145	+0.16(+0.31%)
Oct 07, 2024	51.50	52.32	50.63	51.42	4,488,671	-0.42(-0.81%)
Oct 04, 2024	50.18	52.20	49.55	51.84	6,881,430	+1.88(+3.76%)
Oct 03, 2024	50.00	50.19	49.29	49.96	4,937,473	+0.52(+1.05%)
Oct 02, 2024	48.72	49.76	48.53	49.44	3,171,587	+0.80(+1.64%)
Oct 01, 2024	48.07	48.92	47.64	48.64	3,674,432	+0.88(+1.84%)
Sep 30, 2024	47.98	48.33	47.40	47.76	5,079,850	-0.22(-0.46%)
Sep 27, 2024	48.24	48.65	47.62	47.98	3,185,731	-0.08(-0.17%)
Sep 26, 2024	48.34	49.28	47.64	48.06	6,835,110	+0.47(+0.99%)
Sep 25, 2024	46.70	48.09	46.54	47.59	4,651,419	+0.82(+1.75%)
Sep 24, 2024	47.32	47.48	46.28	46.77	4,363,898	+0.75(+1.63%)
Sep 23, 2024	45.44	46.83	44.87	46.02	7,753,133	+1.62(+3.65%)
Sep 20, 2024	43.49	44.95	43.25	44.40	10,165,379	+3.32(+8.08%)
Sep 19, 2024	41.46	41.65	40.70	41.08	2,461,166	+0.97(+2.42%)
Sep 18, 2024	40.30	41.05	39.80	40.11	2,259,218	-0.19(-0.47%)
Sep 17, 2024	41.05	41.18	40.14	40.30	2,944,097	-0.29(-0.71%)
Sep 16, 2024	40.52	40.75	39.94	40.59	2,028,935	+0.26(+0.64%)
Sep 13, 2024	40.92	41.08	39.68	40.33	2,943,279	-0.41(-1.01%)
Sep 12, 2024	40.38	41.29	40.23	40.74	4,460,192	+0.76(+1.90%)
Sep 11, 2024	37.95	40.26	37.86	39.98	8,484,083	+2.28(+6.05%)
Sep 10, 2024	37.24	37.71	36.86	37.70	2,935,004	+0.66(+1.78%)
Sep 09, 2024	37.49	37.75	36.84	37.04	3,600,030	+0.08(+0.22%)
Sep 06, 2024	37.83	38.07	35.89	36.96	4,793,768	-1.14(-2.99%)
Sep 05, 2024	39.15	39.23	37.91	38.10	2,432,798	-0.90(-2.31%)
Sep 04, 2024	37.88	39.82	37.85	39.00	4,981,700	+1.05(+2.77%)