Cameco Corp (CCJ) Historical Stock Data
59.39 ↑0.56 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCJ is down -0.14% a day on average. There have been 11 days where Cameco Corp closed green and 19 days where CCJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 58.83 | 59.39 | ↑$0.56 (0.95%) | 57.74 | 59.64 | 2.75M |
| 2024-12-02 | 60.10 | 58.83 | ↓$1.27 (-2.11%) | 58.17 | 61.05 | 3.10M |
| 2024-11-29 | 58.59 | 59.45 | ↑$0.86 (1.47%) | 58.30 | 60.55 | 2.81M |
| 2024-11-27 | 58.68 | 57.81 | ↓$0.87 (-1.48%) | 57.62 | 58.92 | 2.24M |
| 2024-11-26 | 57.73 | 58.62 | ↑$0.89 (1.54%) | 57.11 | 58.91 | 3.04M |
| 2024-11-25 | 60.50 | 58.11 | ↓$2.39 (-3.95%) | 57.90 | 60.78 | 3.79M |
| 2024-11-22 | 60.16 | 60.11 | ↓$0.05 (-0.08%) | 58.64 | 60.52 | 3.87M |
| 2024-11-21 | 58.74 | 60.93 | ↑$2.19 (3.73%) | 58.02 | 60.98 | 6.29M |
| 2024-11-20 | 58.37 | 57.61 | ↓$0.76 (-1.30%) | 56.69 | 59.24 | 4.44M |
| 2024-11-19 | 56.18 | 57.46 | ↑$1.28 (2.28%) | 55.58 | 57.84 | 4.95M |
| 2024-11-18 | 54.36 | 55.90 | ↑$1.54 (2.83%) | 54.06 | 57.31 | 6.86M |
| 2024-11-15 | 52.59 | 53.59 | ↑$1.00 (1.90%) | 51.71 | 56.47 | 10.93M |
| 2024-11-14 | 52.75 | 53.11 | ↑$0.36 (0.68%) | 52.71 | 54.09 | 3.41M |
| 2024-11-13 | 55.64 | 52.98 | ↓$2.66 (-4.78%) | 52.38 | 56.00 | 5.12M |
| 2024-11-12 | 51.60 | 54.41 | ↑$2.81 (5.45%) | 51.33 | 54.67 | 6.28M |
| 2024-11-11 | 52.75 | 52.08 | ↓$0.67 (-1.27%) | 50.91 | 52.75 | 3.14M |
| 2024-11-08 | 53.75 | 52.54 | ↓$1.21 (-2.25%) | 51.84 | 54.11 | 4.05M |
| 2024-11-07 | 51.80 | 53.58 | ↑$1.78 (3.44%) | 51.21 | 54.48 | 5.82M |
| 2024-11-06 | 52.60 | 51.21 | ↓$1.39 (-2.64%) | 50.78 | 52.60 | 5.92M |
| 2024-11-05 | 51.59 | 51.26 | ↓$0.33 (-0.64%) | 50.96 | 51.98 | 2.90M |
| 2024-11-04 | 51.24 | 51.15 | ↓$0.09 (-0.18%) | 50.16 | 51.75 | 4.59M |
| 2024-11-01 | 53.04 | 52.50 | ↓$0.54 (-1.02%) | 52.26 | 53.67 | 4.30M |
| 2024-10-31 | 53.42 | 52.22 | ↓$1.20 (-2.25%) | 51.31 | 53.70 | 4.99M |
| 2024-10-30 | 54.56 | 53.98 | ↓$0.58 (-1.06%) | 53.59 | 54.73 | 2.82M |
| 2024-10-29 | 55.00 | 54.77 | ↓$0.23 (-0.42%) | 54.36 | 55.47 | 2.47M |
| 2024-10-28 | 53.26 | 55.17 | ↑$1.91 (3.59%) | 53.05 | 55.75 | 4.27M |
| 2024-10-25 | 53.80 | 53.79 | ↓$0.01 (-0.02%) | 53.46 | 54.87 | 3.51M |
| 2024-10-24 | 54.91 | 53.85 | ↓$1.06 (-1.93%) | 53.18 | 55.21 | 4.87M |
| 2024-10-23 | 56.19 | 54.08 | ↓$2.11 (-3.76%) | 53.30 | 56.25 | 6.29M |
| 2024-10-22 | 57.15 | 56.68 | ↓$0.47 (-0.82%) | 55.31 | 57.61 | 4.84M |
Create an account or log in to view more rows.
$CCJ Starting a small position
$CCJ Bull trap
$CCJ every dip gets bought up.
$CCJ TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CCJ -
Buy
buy
buy!
$CCJ what happened?
$CCJ about to pop IMHO
$CCJ puts r going to print tomorrow
$CCJ is anyone really buying this shit
$CCJ bull trap confirmed