Cameco Corp (CCJ) Historical Stock Data
51.96 ↑0.80 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCJ is up 0.87% a day on average. There have been 17 days where Cameco Corp closed green and 13 days where CCJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 51.10 | 51.96 | ↑$0.86 (1.68%) | 51.09 | 52.48 | 4.23M |
| 2025-05-12 | 52.45 | 51.16 | ↓$1.29 (-2.46%) | 50.70 | 52.56 | 5.11M |
| 2025-05-09 | 49.41 | 50.73 | ↑$1.32 (2.67%) | 48.82 | 50.94 | 5.13M |
| 2025-05-08 | 50.41 | 49.24 | ↓$1.17 (-2.32%) | 49.15 | 50.95 | 4.28M |
| 2025-05-07 | 48.00 | 49.74 | ↑$1.74 (3.63%) | 47.87 | 49.97 | 4.86M |
| 2025-05-06 | 45.49 | 48.15 | ↑$2.66 (5.85%) | 45.42 | 48.48 | 5.62M |
| 2025-05-05 | 46.77 | 46.41 | ↓$0.36 (-0.77%) | 45.79 | 46.80 | 2.45M |
| 2025-05-02 | 46.50 | 47.01 | ↑$0.51 (1.10%) | 46.25 | 47.74 | 4.14M |
| 2025-05-01 | 46.00 | 45.51 | ↓$0.49 (-1.07%) | 44.52 | 46.53 | 4.81M |
| 2025-04-30 | 44.82 | 45.15 | ↑$0.33 (0.74%) | 43.85 | 45.43 | 3.49M |
| 2025-04-29 | 45.32 | 45.42 | ↑$0.10 (0.22%) | 44.84 | 45.98 | 2.44M |
| 2025-04-28 | 43.85 | 45.32 | ↑$1.47 (3.35%) | 43.74 | 45.46 | 3.11M |
| 2025-04-25 | 43.45 | 43.99 | ↑$0.54 (1.24%) | 43.21 | 44.18 | 2.29M |
| 2025-04-24 | 42.23 | 43.89 | ↑$1.66 (3.93%) | 42.10 | 43.98 | 3.17M |
| 2025-04-23 | 41.60 | 41.97 | ↑$0.37 (0.89%) | 41.31 | 42.58 | 4.55M |
| 2025-04-22 | 40.19 | 40.18 | ↓$0.01 (-0.02%) | 39.89 | 40.73 | 2.57M |
| 2025-04-21 | 41.22 | 39.61 | ↓$1.61 (-3.91%) | 38.98 | 41.41 | 3.15M |
| 2025-04-17 | 41.24 | 41.18 | ↓$0.06 (-0.15%) | 40.83 | 41.69 | 2.26M |
| 2025-04-16 | 40.44 | 41.28 | ↑$0.84 (2.08%) | 40.44 | 42.05 | 3.35M |
| 2025-04-15 | 41.38 | 40.81 | ↓$0.57 (-1.38%) | 40.79 | 41.97 | 2.42M |
| 2025-04-14 | 41.94 | 41.31 | ↓$0.63 (-1.50%) | 40.53 | 42.04 | 3M |
| 2025-04-11 | 38.59 | 40.84 | ↑$2.25 (5.83%) | 38.59 | 41.39 | 4.79M |
| 2025-04-10 | 38.85 | 38.68 | ↓$0.16 (-0.42%) | 37.77 | 39.84 | 4.31M |
| 2025-04-09 | 36.49 | 40.05 | ↑$3.56 (9.76%) | 36.03 | 41.04 | 6.84M |
| 2025-04-08 | 38.79 | 36.68 | ↓$2.11 (-5.44%) | 36.01 | 38.97 | 4.94M |
| 2025-04-07 | 36.00 | 37.16 | ↑$1.16 (3.22%) | 35.00 | 39.27 | 6.24M |
| 2025-04-04 | 39.62 | 37.83 | ↓$1.79 (-4.52%) | 36.43 | 40.01 | 9.42M |
| 2025-04-03 | 40.72 | 40.91 | ↑$0.19 (0.47%) | 40.43 | 41.81 | 5.63M |
| 2025-04-02 | 41.02 | 42.47 | ↑$1.45 (3.53%) | 41.02 | 42.63 | 2.37M |
| 2025-04-01 | 41.85 | 41.80 | ↓$0.05 (-0.12%) | 40.50 | 42.29 | 3.07M |
Create an account or log in to view more rows.
$CCJ id rather have a dip then rip than a gap and crap
$CCJ Price target here?
$CCJ take us to the moon
lets goooooo
$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