CCJ - CAMECO CORP
49.24
-0.500 -1.015%
Share volume: 4,494,356
Last Updated: 05-08-2025
Non-Metallic And Industrial Metal Mining/Misc. Metal Ores:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$49.74
-0.50
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $50.41 | $50.41 | $50.97 | $50.97 | $49.15 | $49.15 | $49.24 | $49.24 | 4,494,356 | $4,494,356.00 |
| 05-07-2025 | $48.00 | $48.00 | $49.97 | $49.97 | $47.87 | $47.87 | $49.74 | $49.74 | 5,395,819 | $5,395,819.00 |
| 05-06-2025 | $45.49 | $45.49 | $48.48 | $48.48 | $45.42 | $45.42 | $48.15 | $48.15 | 5,743,344 | $5,743,344.00 |
| 05-05-2025 | $46.77 | $46.77 | $46.80 | $46.80 | $45.78 | $45.78 | $46.41 | $46.41 | 2,692,213 | $2,692,213.00 |
| 05-02-2025 | $46.50 | $46.50 | $47.74 | $47.74 | $46.25 | $46.25 | $47.01 | $47.01 | 4,139,335 | $4,139,335.00 |
| 05-01-2025 | $46.00 | $46.00 | $46.53 | $46.53 | $44.52 | $44.52 | $45.51 | $45.51 | 4,881,994 | $4,881,994.00 |
| 04-30-2025 | $44.82 | $44.82 | $45.43 | $45.43 | $43.83 | $43.83 | $45.15 | $45.15 | 3,501,239 | $3,501,239.00 |
| 04-29-2025 | $45.32 | $45.32 | $45.98 | $45.98 | $44.84 | $44.84 | $45.42 | $45.42 | 2,708,171 | $2,708,171.00 |
| 04-28-2025 | $43.85 | $43.85 | $45.46 | $45.46 | $43.74 | $43.74 | $45.32 | $45.32 | 3,309,796 | $3,309,796.00 |
| 04-25-2025 | $43.45 | $43.45 | $44.18 | $44.18 | $43.21 | $43.21 | $43.99 | $43.99 | 2,341,129 | $2,341,129.00 |
