CCJ
Cameco Corporation CCJ
$85.62
-1.74
(-1.99%)
Deep pullback · -2.32σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment CCJ crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $85.95 | $86.73 | $83.15 | $85.62 | 5.2M |
| 2026-07-16 | $89.48 | $89.52 | $86.44 | $87.36 | 5.1M |
| 2026-07-15 | $92.57 | $93.19 | $89.32 | $90.98 | 3.8M |
| 2026-07-14 | $91.80 | $93.00 | $91.17 | $91.57 | 4.2M |
| 2026-07-13 | $94.40 | $95.24 | $89.22 | $90.20 | 6.2M |
| 2026-07-10 | $96.50 | $97.74 | $95.07 | $95.99 | 2.3M |
| 2026-07-09 | $95.50 | $96.75 | $95.16 | $95.74 | 2.2M |
| 2026-07-08 | $93.03 | $94.94 | $91.60 | $94.73 | 2.5M |
| 2026-07-07 | $95.48 | $96.06 | $92.92 | $94.67 | 3.4M |
| 2026-07-06 | $97.11 | $100.19 | $97.11 | $97.50 | 2.8M |
| 2026-07-02 | $98.75 | $101.87 | $94.79 | $96.54 | 3.8M |
| 2026-07-01 | $101.17 | $104.20 | $96.82 | $97.39 | 4.1M |
| 2026-06-30 | $102.63 | $103.47 | $99.80 | $101.86 | 3.3M |
| 2026-06-29 | $104.51 | $104.90 | $101.33 | $103.47 | 2.4M |
| 2026-06-26 | $102.52 | $106.63 | $101.70 | $104.49 | 2.3M |
| 2026-06-25 | $106.93 | $108.12 | $102.17 | $103.58 | 3.0M |
| 2026-06-24 | $107.58 | $108.56 | $104.51 | $106.64 | 2.9M |
| 2026-06-23 | $103.79 | $111.49 | $103.62 | $108.89 | 3.8M |
| 2026-06-22 | $106.16 | $108.52 | $104.29 | $107.07 | 2.6M |
| 2026-06-18 | $107.24 | $109.56 | $105.82 | $106.49 | 3.1M |
| 2026-06-17 | $108.75 | $109.63 | $105.53 | $105.67 | 2.5M |
| 2026-06-16 | $107.06 | $110.37 | $105.77 | $107.88 | 2.6M |
| 2026-06-15 | $105.00 | $107.95 | $104.49 | $107.02 | 3.4M |
| 2026-06-12 | $99.99 | $101.97 | $99.38 | $100.96 | 2.6M |
| 2026-06-11 | $96.26 | $99.65 | $94.55 | $98.97 | 4.7M |
| 2026-06-10 | $99.93 | $101.58 | $93.83 | $95.03 | 7.0M |
| 2026-06-09 | $105.94 | $106.87 | $98.57 | $102.27 | 4.5M |
| 2026-06-08 | $106.79 | $107.04 | $104.67 | $105.44 | 2.2M |
| 2026-06-05 | $112.28 | $112.50 | $102.45 | $103.44 | 3.9M |
| 2026-06-04 | $113.88 | $114.85 | $112.40 | $114.02 | 2.2M |
| 2026-06-03 | $119.57 | $120.66 | $112.55 | $114.56 | 3.9M |
| 2026-06-02 | $112.83 | $122.30 | $112.20 | $120.51 | 4.8M |
| 2026-06-01 | $110.83 | $114.36 | $109.11 | $112.59 | 2.7M |
| 2026-05-29 | $111.00 | $113.80 | $108.64 | $112.70 | 3.0M |
| 2026-05-28 | $106.33 | $111.32 | $105.56 | $110.63 | 3.0M |
| 2026-05-27 | $107.50 | $109.17 | $105.81 | $107.44 | 2.1M |
| 2026-05-26 | $107.39 | $108.96 | $105.38 | $108.17 | 3.0M |
| 2026-05-22 | $105.66 | $106.38 | $103.68 | $104.75 | 2.6M |
| 2026-05-21 | $104.44 | $106.90 | $102.46 | $105.33 | 2.9M |
| 2026-05-20 | $105.09 | $106.15 | $103.30 | $104.02 | 2.5M |
| 2026-05-19 | $103.50 | $104.79 | $101.95 | $103.52 | 3.4M |
| 2026-05-18 | $107.38 | $108.60 | $103.43 | $105.14 | 3.3M |
| 2026-05-15 | $109.56 | $110.00 | $107.25 | $107.51 | 3.1M |
| 2026-05-14 | $114.99 | $115.18 | $110.12 | $112.51 | 3.2M |
| 2026-05-13 | $115.77 | $116.75 | $112.02 | $115.39 | 3.4M |
| 2026-05-12 | $117.50 | $118.45 | $112.35 | $116.93 | 3.9M |
| 2026-05-11 | $114.23 | $121.54 | $113.20 | $120.14 | 3.2M |
| 2026-05-08 | $120.26 | $120.44 | $116.05 | $116.75 | 2.2M |
| 2026-05-07 | $123.42 | $124.00 | $118.03 | $118.71 | 3.1M |
| 2026-05-06 | $117.60 | $124.57 | $116.50 | $123.76 | 3.8M |
| 2026-05-05 | $122.21 | $124.72 | $113.30 | $114.46 | 5.4M |
| 2026-05-04 | $120.50 | $122.35 | $118.09 | $118.26 | 3.3M |
| 2026-05-01 | $121.90 | $122.39 | $117.90 | $120.60 | 2.2M |
| 2026-04-30 | $115.76 | $123.14 | $115.76 | $123.04 | 3.0M |
| 2026-04-29 | $116.54 | $116.92 | $111.86 | $114.29 | 2.3M |
| 2026-04-28 | $119.97 | $121.79 | $115.48 | $116.31 | 3.2M |
| 2026-04-27 | $122.00 | $124.81 | $120.30 | $123.11 | 2.0M |
| 2026-04-24 | $125.40 | $125.60 | $121.91 | $122.15 | 2.3M |
| 2026-04-23 | $129.14 | $131.21 | $121.75 | $123.85 | 4.4M |
| 2026-04-22 | $118.91 | $126.60 | $118.10 | $126.47 | 3.8M |
| 2026-04-21 | $124.00 | $124.50 | $116.45 | $116.61 | 3.8M |
| 2026-04-20 | $120.12 | $123.69 | $117.68 | $123.62 | 3.0M |
| 2026-04-17 | $121.02 | $123.69 | $117.61 | $120.66 | 4.2M |
| 2026-04-16 | $121.09 | $122.75 | $119.59 | $120.27 | 3.4M |
| 2026-04-15 | $116.43 | $121.34 | $115.20 | $119.11 | 3.1M |
| 2026-04-14 | $119.50 | $119.50 | $114.74 | $116.06 | 3.5M |
| 2026-04-13 | $115.00 | $116.71 | $113.56 | $116.70 | 2.7M |
| 2026-04-10 | $116.82 | $119.15 | $115.90 | $116.04 | 2.1M |
| 2026-04-09 | $115.20 | $116.61 | $112.83 | $115.54 | 2.2M |
| 2026-04-08 | $116.00 | $119.80 | $114.95 | $115.90 | 3.5M |
| 2026-04-07 | $109.57 | $111.10 | $107.77 | $110.23 | 1.8M |
| 2026-04-06 | $112.31 | $114.36 | $109.33 | $110.48 | 1.7M |
| 2026-04-02 | $106.75 | $112.74 | $106.01 | $112.57 | 2.3M |
| 2026-04-01 | $111.50 | $114.46 | $110.74 | $111.13 | 2.9M |
| 2026-03-31 | $104.78 | $109.23 | $104.05 | $108.61 | 4.0M |
| 2026-03-30 | $104.54 | $106.29 | $101.28 | $102.84 | 2.7M |
| 2026-03-27 | $102.77 | $105.68 | $101.38 | $103.92 | 3.2M |
| 2026-03-26 | $107.52 | $108.60 | $104.30 | $104.67 | 2.5M |
| 2026-03-25 | $110.31 | $112.13 | $108.70 | $109.02 | 2.5M |
| 2026-03-24 | $104.42 | $108.28 | $102.89 | $108.04 | 2.9M |
| 2026-03-23 | $102.50 | $106.69 | $102.00 | $105.57 | 3.9M |
| 2026-03-20 | $106.37 | $106.88 | $100.11 | $101.55 | 5.4M |
| 2026-03-19 | $105.00 | $107.40 | $101.82 | $106.60 | 4.0M |
| 2026-03-18 | $111.20 | $111.50 | $108.82 | $109.40 | 2.7M |
| 2026-03-17 | $110.23 | $114.05 | $109.72 | $111.52 | 2.6M |
| 2026-03-16 | $108.67 | $111.98 | $107.71 | $110.31 | 3.5M |
| 2026-03-13 | $115.75 | $116.41 | $105.00 | $107.92 | 6.6M |
| 2026-03-12 | $116.23 | $116.81 | $110.81 | $115.30 | 4.0M |
| 2026-03-11 | $119.18 | $120.05 | $114.31 | $115.39 | 3.5M |
| 2026-03-10 | $116.50 | $122.30 | $116.50 | $120.08 | 5.4M |
| 2026-03-09 | $107.18 | $116.41 | $106.44 | $116.14 | 3.3M |
| 2026-03-06 | $111.40 | $114.60 | $108.66 | $109.68 | 4.1M |
| 2026-03-05 | $118.05 | $119.23 | $111.05 | $114.24 | 3.9M |
| 2026-03-04 | $119.51 | $121.23 | $114.81 | $120.24 | 2.9M |
| 2026-03-03 | $118.00 | $119.53 | $112.58 | $117.79 | 5.5M |
| 2026-03-02 | $118.84 | $126.13 | $116.87 | $125.74 | 4.3M |
| 2026-02-27 | $116.20 | $119.17 | $116.00 | $118.40 | 2.1M |
| 2026-02-26 | $118.39 | $119.38 | $114.57 | $118.18 | 3.6M |
| 2026-02-25 | $122.55 | $124.30 | $119.45 | $119.72 | 3.4M |
| 2026-02-24 | $118.74 | $122.25 | $115.40 | $121.08 | 3.5M |
| 2026-02-23 | $122.00 | $122.74 | $117.23 | $118.75 | 2.8M |
| 2026-02-20 | $118.89 | $123.32 | $117.90 | $121.35 | 4.8M |
| 2026-02-19 | $115.53 | $119.78 | $114.27 | $119.03 | 2.9M |
| 2026-02-18 | $114.50 | $118.22 | $113.70 | $116.50 | 2.7M |
| 2026-02-17 | $110.75 | $114.29 | $107.92 | $112.94 | 3.7M |
| 2026-02-13 | $113.25 | $115.17 | $109.80 | $112.90 | 6.0M |
| 2026-02-12 | $119.00 | $120.53 | $115.60 | $116.39 | 4.0M |
| 2026-02-11 | $121.58 | $121.76 | $115.00 | $119.18 | 3.3M |
| 2026-02-10 | $120.28 | $120.98 | $117.56 | $118.09 | 3.5M |
| 2026-02-09 | $114.27 | $120.84 | $114.22 | $120.68 | 3.6M |
| 2026-02-06 | $112.34 | $114.07 | $110.82 | $113.63 | 4.5M |
| 2026-02-05 | $111.00 | $114.77 | $109.00 | $109.28 | 5.9M |
| 2026-02-04 | $125.29 | $125.60 | $110.19 | $114.82 | 9.1M |
| 2026-02-03 | $125.53 | $128.15 | $122.55 | $126.15 | 5.3M |
| 2026-02-02 | $122.19 | $126.11 | $119.30 | $120.21 | 5.4M |
| 2026-01-30 | $128.50 | $130.23 | $121.54 | $123.39 | 7.2M |
| 2026-01-29 | $135.24 | $135.24 | $126.00 | $133.67 | 7.2M |
| 2026-01-28 | $128.01 | $134.13 | $126.56 | $134.09 | 6.2M |
| 2026-01-27 | $122.13 | $127.14 | $120.40 | $125.97 | 4.4M |
| 2026-01-26 | $126.88 | $128.40 | $120.29 | $121.26 | 4.8M |
| 2026-01-23 | $122.91 | $124.11 | $120.61 | $124.04 | 3.4M |
| 2026-01-22 | $124.73 | $126.47 | $120.51 | $121.87 | 4.0M |
| 2026-01-21 | $119.65 | $122.42 | $117.15 | $122.33 | 5.5M |
| 2026-01-20 | $115.27 | $118.29 | $114.52 | $115.80 | 4.2M |