CCJ - CAMECO CORP
109.68
-4.560 -4.158%
Share volume: 4,112,248
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$114.24
-4.56
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $111.40 | $111.40 | $114.60 | $114.60 | $108.66 | $108.66 | $109.68 | $109.68 | 4,112,248 | $3,882,976.00 |
| 03-05-2026 | $118.05 | $118.05 | $119.23 | $119.23 | $111.05 | $111.05 | $114.24 | $114.24 | 3,894,208 | $3,894,208.00 |
| 03-04-2026 | $119.51 | $119.51 | $121.23 | $121.23 | $114.81 | $114.81 | $120.24 | $120.24 | 2,855,086 | $2,855,086.00 |
| 03-03-2026 | $118.00 | $118.00 | $119.53 | $119.53 | $112.58 | $112.58 | $117.79 | $117.79 | 5,520,604 | $5,520,604.00 |
| 03-02-2026 | $118.84 | $118.84 | $126.13 | $126.13 | $116.87 | $116.87 | $125.74 | $125.74 | 4,348,746 | $4,348,746.00 |
| 02-27-2026 | $116.20 | $116.20 | $119.17 | $119.17 | $116.00 | $116.00 | $118.40 | $118.40 | 2,115,854 | $2,115,854.00 |
| 02-26-2026 | $118.39 | $118.39 | $119.38 | $119.38 | $114.57 | $114.57 | $118.18 | $118.18 | 3,628,749 | $3,628,749.00 |
| 02-25-2026 | $122.55 | $122.55 | $124.30 | $124.30 | $119.45 | $119.45 | $119.72 | $119.72 | 3,431,516 | $3,431,516.00 |
| 02-24-2026 | $118.74 | $118.74 | $122.25 | $122.25 | $115.40 | $115.40 | $121.08 | $121.08 | 3,468,149 | $3,468,149.00 |
| 02-23-2026 | $122.00 | $122.00 | $122.74 | $122.74 | $117.23 | $117.23 | $118.75 | $118.75 | 2,771,322 | $2,771,322.00 |