5 Followers USX:CCJ - Cameco Corporation Cameco Corporation
Sector: Energy, Industry: Coal & Consumable Fuels
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 24.88 22.8 24.64 23.18 23.18 -1.800 (-7.21%) 8,154,426
29 Nov 2021 USD 25.11 24.29 24.6 24.98 24.98 +0.900 (+3.74%) 4,428,300
26 Nov 2021 USD 24.31 23.4 24.05 24.08 24.08 -1.160 (-4.60%) 4,871,500
24 Nov 2021 USD 25.44 24.92 25.25 25.24 25.24 -0.220 (-0.86%) 2,801,000
23 Nov 2021 USD 26.18 25.15 25.2 25.46 25.46 +0.800 (+3.24%) 6,711,000
22 Nov 2021 USD 25.53 24.63 25.45 24.66 24.66 -0.630 (-2.49%) 6,518,700
19 Nov 2021 USD 26.16 25.18 25.99 25.29 25.29 -1.350 (-5.07%) 7,758,900
18 Nov 2021 USD 26.75 25.96 26.2 26.64 26.64 +0.460 (+1.76%) 3,987,000
17 Nov 2021 USD 26.95 25.88 26.21 26.18 26.18 -0.140 (-0.53%) 4,238,000
16 Nov 2021 USD 27.28 26.14 27.15 26.32 26.32 -0.810 (-2.99%) 4,344,200
15 Nov 2021 USD 27.96 26.8 27.65 27.13 27.13 -0.440 (-1.60%) 3,428,700
12 Nov 2021 USD 27.97 26.95 27.28 27.57 27.57 +0.020 (+0.07%) 3,308,500
11 Nov 2021 USD 28.07 26.45 26.6 27.55 27.55 +1.190 (+4.51%) 5,278,700
10 Nov 2021 USD 27.99 26.15 27.41 26.36 26.36 -1.360 (-4.91%) 6,399,500
9 Nov 2021 USD 28.13 27.0 28.03 27.72 27.72 -0.370 (-1.32%) 5,368,300
8 Nov 2021 USD 28.49 27.01 27.44 28.09 28.09 +1.100 (+4.08%) 9,010,600
5 Nov 2021 USD 27.3 26.41 27.21 26.99 26.99 -0.160 (-0.59%) 3,639,000
4 Nov 2021 USD 27.65 26.72 27.51 27.15 27.15 -0.040 (-0.15%) 6,450,900
3 Nov 2021 USD 27.6 25.49 25.62 27.19 27.19 +2.120 (+8.46%) 11,873,900
2 Nov 2021 USD 25.08 24.41 25.0 25.07 25.07 -0.070 (-0.28%) 3,729,600
1 Nov 2021 USD 25.35 24.48 24.58 25.14 25.14 +0.840 (+3.46%) 4,856,500
29 Oct 2021 USD 25.16 23.41 24.63 24.3 24.3 -1.170 (-4.59%) 11,725,400
28 Oct 2021 USD 25.6 24.9 25.13 25.47 25.47 +0.020 (+0.08%) 5,463,400
27 Oct 2021 USD 27.09 25.0 25.48 25.45 25.45 -1.380 (-5.14%) 6,945,700
26 Oct 2021 USD 27.08 25.96 26.47 26.83 26.83 +0.330 (+1.25%) 4,131,700
25 Oct 2021 USD 27.03 26.17 26.19 26.5 26.5 +0.570 (+2.20%) 4,688,100
22 Oct 2021 USD 26.31 25.19 25.98 25.93 25.93 -0.090 (-0.35%) 4,945,127
21 Oct 2021 USD 26.87 25.92 26.7 26.02 26.02 -0.850 (-3.16%) 4,992,637
20 Oct 2021 USD 26.92 25.81 26.37 26.87 26.87 +0.250 (+0.94%) 5,579,563
19 Oct 2021 USD 27.42 26.24 27.02 26.62 26.62 +0.150 (+0.57%) 7,992,877