Cameco Corp (CCJ) Historical Stock Data

41.80 ↑0.64 (1.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCJ is down -0.57% a day on average. There have been 12 days where Cameco Corp closed green and 18 days where CCJ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	41.85	41.80	↓$0.05 (-0.12%)	40.50	42.29	3.07M
2025-03-31	40.50	41.16	↑$0.66 (1.63%)	40.44	41.39	4.83M
2025-03-28	42.28	41.83	↓$0.45 (-1.06%)	41.62	43.25	2.48M
2025-03-27	42.94	42.63	↓$0.31 (-0.72%)	42.19	43.33	2.26M
2025-03-26	44.45	43.25	↓$1.20 (-2.70%)	42.97	44.61	2.64M
2025-03-25	45.54	44.48	↓$1.06 (-2.32%)	44.05	45.87	2.77M
2025-03-24	45.36	45.74	↑$0.38 (0.84%)	45.06	46.21	2.39M
2025-03-21	44.64	44.53	↓$0.11 (-0.25%)	44.02	45.02	2.99M
2025-03-20	43.66	44.85	↑$1.19 (2.73%)	43.66	45.81	4.19M
2025-03-19	43.54	44.19	↑$0.65 (1.49%)	43.39	44.34	3.03M
2025-03-18	43.20	43.09	↓$0.11 (-0.25%)	42.38	43.48	2.39M
2025-03-17	42.57	43.33	↑$0.76 (1.79%)	42.55	43.68	2.48M
2025-03-14	42.54	42.47	↓$0.07 (-0.16%)	42.16	43.13	3.95M
2025-03-13	42.38	41.81	↓$0.57 (-1.34%)	41.42	43.11	3.38M
2025-03-12	43.52	42.60	↓$0.92 (-2.11%)	42.15	43.84	4.79M
2025-03-11	40.69	41.73	↑$1.04 (2.56%)	40.32	42.48	4.30M
2025-03-10	40.86	40.64	↓$0.22 (-0.54%)	40.00	41.45	5.79M
2025-03-07	42.35	41.83	↓$0.52 (-1.23%)	40.72	42.35	4.14M
2025-03-06	41.95	42.13	↑$0.18 (0.43%)	41.64	43.47	3.65M
2025-03-05	42.55	42.99	↑$0.44 (1.03%)	41.93	43.14	3.52M
2025-03-04	40.04	41.89	↑$1.85 (4.62%)	39.31	42.77	8.63M
2025-03-03	44.64	41.11	↓$3.53 (-7.91%)	40.70	44.75	5.52M
2025-02-28	42.90	44.04	↑$1.14 (2.66%)	42.40	44.08	3.14M
2025-02-27	45.64	43.48	↓$2.16 (-4.73%)	43.19	46.25	5.69M
2025-02-26	44.67	44.72	↑$0.05 (0.11%)	44.07	45.51	5.08M
2025-02-25	43.35	43.59	↑$0.24 (0.55%)	42.86	43.91	4.89M
2025-02-24	43.61	43.28	↓$0.33 (-0.76%)	42.36	44.14	5.58M
2025-02-21	46.42	43.48	↓$2.94 (-6.33%)	43.08	46.49	7.35M
2025-02-20	48.50	46.54	↓$1.96 (-4.04%)	46.08	48.81	5.17M
2025-02-19	46.93	46.55	↓$0.38 (-0.81%)	45.91	47.47	5.30M