Skip to main content
CCJ logo

Cameco Corporation

CCJNYSEEnergyUranium

$82.41Today:- (-)1Y −8.54%

As of Oct 27, 2026 close

Market cap
$35.90B
P/E (TTM)
141.89
Forward P/E
204.07
Dividend yield
0.22%
52-week range
$77.70$135.24
Volume (live)
-
Avg. volume (3M)
3.23M

Cameco (CCJ) Historical Stock Prices

Analyze Cameco (CCJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cameco (CCJ) Interactive Price Chart

Interactive historical price chart showing Cameco stock price movements and trends across multiple time periods.

Loading chart...

CCJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CCJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202680.4083.3780.0782.4182.413.30M
Oct 26, 202679.0079.5977.2779.0779.072.33M
Oct 23, 202678.4379.0676.9278.6078.603.11M
Oct 22, 202679.6480.4678.2678.9378.934.05M
Oct 21, 202681.9182.9181.5082.0282.022.77M
Oct 20, 202679.5481.4479.2580.5180.512.40M
Oct 19, 202682.3482.5080.5780.7080.701.99M
Oct 16, 202683.1683.9380.4581.5281.522.84M
Oct 15, 202679.7083.6978.5583.2383.235.39M
Oct 14, 202684.7785.0481.2281.4781.475.58M
Oct 13, 202685.9987.0985.2086.1586.152.37M
Oct 12, 202686.6788.0085.6986.1286.121.82M
Oct 9, 202687.8088.7186.4588.0688.061.94M
Oct 8, 202687.9688.9885.8087.1287.123.37M
Oct 7, 202690.5091.1188.8589.0789.073.75M
Oct 6, 202689.5594.5789.4093.0293.025.95M
Oct 5, 202685.9288.6385.3287.4787.472.97M
Oct 2, 202686.9487.2084.8185.1885.182.79M
Oct 1, 202686.7787.2383.8085.6985.694.36M
Sep 30, 202687.7989.9286.6086.6786.672.93M
Sep 29, 202687.9188.6186.0386.8886.882.07M
Sep 28, 202686.8087.7885.6887.0487.042.89M
Sep 25, 202688.7089.3287.7988.0788.071.94M
Sep 24, 202689.6090.4888.0488.1288.123.45M
Sep 23, 202693.6093.6990.7690.8090.802.43M
Sep 22, 202693.9795.3692.2594.5994.593.09M
Sep 21, 202693.3094.6691.6493.2393.233.01M
Sep 18, 202694.1896.0990.6891.6291.628.07M
Sep 17, 202692.6293.1091.6092.8092.802.07M
Sep 16, 202692.5592.9389.7490.9090.901.90M
Sep 15, 202693.7594.4091.0191.2191.212.23M
Sep 14, 202693.1094.4391.9793.2693.263.30M
Sep 11, 202698.0598.2796.3796.6896.682.08M
Sep 10, 202698.3399.6097.2697.4297.422.03M
Sep 9, 2026101.77102.3099.34100.41100.411.64M
Sep 8, 2026102.50104.12101.50101.97101.972.18M
Sep 4, 202699.54101.5499.52100.74100.741.55M
Sep 3, 202698.99101.5398.69100.62100.622.63M
Sep 2, 202696.0098.3795.1396.3896.382.39M
Sep 1, 202696.0097.4294.6996.2696.262.14M
Aug 31, 202699.6099.9097.5398.7698.762.98M
Aug 28, 2026105.74106.4799.53100.01100.013.95M
Aug 27, 2026108.13108.97105.14106.33106.331.87M
Aug 26, 2026107.06111.54106.91107.36107.363.45M
Aug 25, 2026103.50107.77102.75106.96106.963.56M
Aug 24, 2026102.27103.73100.29102.27102.271.96M
Aug 21, 202697.78102.8297.47102.51102.513.85M
Aug 20, 202697.0097.3594.1095.5995.591.91M
Aug 19, 202697.8098.7796.6697.9897.981.55M
Aug 18, 202696.4297.2593.9196.0396.032.52M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.