Cameco Corp (CCJ) Historical Stock Data
92.84 ↓0.50 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCJ is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 93.92 | 92.84 | ↓$1.08 (-1.15%) | 92.50 | 94.30 | 1M |
| 2025-12-24 | 93.08 | 93.34 | ↑$0.26 (0.28%) | 92.65 | 94.28 | 0.93M |
| 2025-12-23 | 91.71 | 93.41 | ↑$1.70 (1.85%) | 91.71 | 95.10 | 2.17M |
| 2025-12-22 | 91.99 | 91.71 | ↓$0.28 (-0.30%) | 90.93 | 94.88 | 3.04M |
| 2025-12-19 | 88.26 | 89.99 | ↑$1.73 (1.96%) | 88.07 | 91.68 | 6.12M |
| 2025-12-18 | 86.46 | 87.58 | ↑$1.12 (1.30%) | 86.13 | 88.45 | 2.78M |
| 2025-12-17 | 88.21 | 84.85 | ↓$3.36 (-3.81%) | 84.29 | 88.24 | 3.53M |
| 2025-12-16 | 88.96 | 87.05 | ↓$1.91 (-2.15%) | 86.79 | 89.94 | 3.67M |
| 2025-12-15 | 92.42 | 89.78 | ↓$2.64 (-2.86%) | 89.44 | 93.42 | 3.78M |
| 2025-12-12 | 95.15 | 91.49 | ↓$3.66 (-3.85%) | 88.79 | 95.98 | 5.09M |
| 2025-12-11 | 93.19 | 95.74 | ↑$2.55 (2.74%) | 92.26 | 96.57 | 3.01M |
| 2025-12-10 | 93.02 | 93.76 | ↑$0.74 (0.80%) | 89.01 | 93.84 | 3.78M |
| 2025-12-09 | 90.00 | 93.36 | ↑$3.36 (3.73%) | 89.76 | 93.88 | 2.56M |
| 2025-12-08 | 91.66 | 90.90 | ↓$0.76 (-0.83%) | 90.66 | 92.69 | 2.44M |
| 2025-12-05 | 95.00 | 91.27 | ↓$3.73 (-3.93%) | 90.66 | 95.00 | 4.65M |
| 2025-12-04 | 89.39 | 94.09 | ↑$4.70 (5.26%) | 89.39 | 94.53 | 4.12M |
| 2025-12-03 | 88.10 | 89.45 | ↑$1.35 (1.53%) | 86.40 | 90.04 | 1.89M |
| 2025-12-02 | 88.10 | 88.23 | ↑$0.13 (0.15%) | 87.62 | 90.39 | 2.31M |
| 2025-12-01 | 87.14 | 87.53 | ↑$0.39 (0.45%) | 86.38 | 88.69 | 2.12M |
| 2025-11-28 | 89.00 | 88.51 | ↓$0.49 (-0.55%) | 88.03 | 89.31 | 1.75M |
| 2025-11-26 | 88.81 | 88.81 | ↑$0.00 (0.00%) | 87.70 | 89.66 | 2.53M |
| 2025-11-25 | 84.00 | 87.35 | ↑$3.35 (3.99%) | 82.43 | 87.67 | 5.82M |
| 2025-11-24 | 79.69 | 83.34 | ↑$3.65 (4.58%) | 79.16 | 83.48 | 3.38M |
| 2025-11-21 | 81.80 | 79.44 | ↓$2.36 (-2.89%) | 77.70 | 81.98 | 7.11M |
| 2025-11-20 | 87.55 | 81.98 | ↓$5.57 (-6.36%) | 81.71 | 89.87 | 6.14M |
| 2025-11-19 | 84.20 | 86.24 | ↑$2.04 (2.42%) | 83.60 | 88.05 | 6.16M |
| 2025-11-18 | 81.82 | 83.30 | ↑$1.48 (1.81%) | 81.30 | 84.27 | 4.71M |
| 2025-11-17 | 83.83 | 83.03 | ↓$0.80 (-0.95%) | 81.88 | 84.92 | 3.66M |
| 2025-11-14 | 83.38 | 84.76 | ↑$1.38 (1.66%) | 82.20 | 86.35 | 4.89M |
| 2025-11-13 | 91.87 | 85.98 | ↓$5.88 (-6.41%) | 85.69 | 92.28 | 4.44M |
Create an account or log in to view more rows.
$CCJ Hold on to your Butts.
$CCJ Be patient !!
$CCJ Green today if ya buy
$CCJ bag holders for life club
$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.