CCJ - CAMECO CORP
116.93
-3.210 -2.745%
Share volume: 3,796,566
Last Updated: 05-12-2026
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$120.14
-3.21
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $117.50 | $117.50 | $118.45 | $118.45 | $112.35 | $112.35 | $116.93 | $116.93 | 3,796,566 | $3,796,566.00 |
| 05-11-2026 | $114.23 | $114.23 | $121.54 | $121.54 | $113.20 | $113.20 | $120.14 | $120.14 | 3,158,235 | $3,158,235.00 |
| 05-08-2026 | $120.26 | $120.26 | $120.44 | $120.44 | $116.05 | $116.05 | $116.75 | $116.75 | 2,182,425 | $2,182,425.00 |
| 05-07-2026 | $123.42 | $123.42 | $124.00 | $124.00 | $118.03 | $118.03 | $118.71 | $118.71 | 3,121,503 | $3,121,503.00 |
| 05-06-2026 | $117.60 | $117.60 | $124.57 | $124.57 | $116.50 | $116.50 | $123.76 | $123.76 | 3,845,557 | $3,845,557.00 |
| 05-05-2026 | $122.21 | $122.21 | $124.72 | $124.72 | $113.30 | $113.30 | $114.46 | $114.46 | 5,412,083 | $5,412,083.00 |
| 05-04-2026 | $120.50 | $120.50 | $122.35 | $122.35 | $118.09 | $118.09 | $118.26 | $118.26 | 3,292,253 | $3,292,253.00 |
| 05-01-2026 | $121.90 | $121.90 | $122.39 | $122.39 | $117.90 | $117.90 | $120.60 | $120.60 | 2,168,704 | $2,168,704.00 |
| 04-30-2026 | $115.76 | $115.76 | $123.14 | $123.14 | $115.76 | $115.76 | $123.04 | $123.04 | 3,007,742 | $3,007,742.00 |
| 04-29-2026 | $116.54 | $116.54 | $116.92 | $116.92 | $111.86 | $111.86 | $114.29 | $114.29 | 2,273,785 | $2,273,785.00 |