NYSE:CCJ | Historical Stock Price | CAMECO CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.83$4.64$11.77$29.85$75.70$191.951996-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.97$3.1122,200——
1998-12-30$2.91$3.042,400——
1998-12-29$2.95$3.0821,600——
1998-12-28$2.90$3.018,400——
1998-12-24$2.88$2.996,600——
1998-12-23$2.89$3.0028,800——
1998-12-22$2.98$3.0919,800——
1998-12-21$3.08$3.2040,800——
1998-12-18$3.13$3.2561,800——
1998-12-17$3.01$3.1343,200——
1998-12-16$2.96$3.0726,400——
1998-12-15$2.79$2.9037,800——
1998-12-14$2.64$2.7450,400——
1998-12-11$2.72$2.8277,400——
1998-12-10$2.81$2.9230,000——
1998-12-09$2.90$3.0119,200——
1998-12-08$2.94$3.0540,800——
1998-12-07$2.98$3.0937,800——
1998-12-04$3.01$3.137,200——
1998-12-03$3.00$3.1211,400——
1998-12-02$3.04$3.1616,800——
1998-12-01$3.08$3.2030,600——
1998-11-30$3.10$3.2222,200——
1998-11-27$3.25$3.379,000——
1998-11-25$3.29$3.4212,600——
1998-11-24$3.32$3.4552,200——
1998-11-23$3.24$3.3651,000——
1998-11-20$3.38$3.504,800——
1998-11-19$3.42$3.5522,800——
1998-11-18$3.44$3.5726,400——
1998-11-17$3.40$3.5340,200——
1998-11-16$3.46$3.5936,600——
1998-11-13$3.35$3.483,600——
1998-11-12$3.29$3.4223,400——
1998-11-11$3.35$3.4853,400——
1998-11-10$3.33$3.4642,600——
1998-11-09$3.50$3.6316,800——
1998-11-06$3.43$3.5622,200——
1998-11-05$3.54$3.6816,200——
1998-11-04$3.50$3.6342,600——
1998-11-03$3.50$3.6322,800——
1998-11-02$3.40$3.5346,200——
1998-10-30$3.15$3.2743,800——
1998-10-29$3.13$3.2522,800——
1998-10-28$2.94$3.05129,600——
1998-10-27$2.88$2.9924,600——
1998-10-26$2.88$2.9914,400——
1998-10-23$2.94$3.0519,200——
1998-10-22$3.04$3.1613,800——
1998-10-21$3.01$3.1315,000——
1998-10-20$3.10$3.2225,200——
1998-10-19$2.99$3.1025,800——
1998-10-16$3.00$3.1219,800——
1998-10-15$2.96$3.0713,200——
1998-10-14$2.88$2.9926,400——
1998-10-13$2.90$3.0111,400——
1998-10-12$3.00$3.1218,000——
1998-10-09$2.96$3.0757,600——
1998-10-08$3.02$3.1428,200——
1998-10-07$3.08$3.2020,400——
1998-10-06$2.79$2.9031,800——
1998-10-05$2.73$2.8317,400——
1998-10-02$2.82$2.9330,600——
1998-10-01$2.75$2.8646,200——
1998-09-30$3.00$3.129,000——
1998-09-29$3.10$3.2210,800——
1998-09-28$3.04$3.1616,200——
1998-09-25$3.09$3.196,600——
1998-09-24$3.14$3.2316,800——
1998-09-23$2.98$3.0721,600——
1998-09-22$2.86$2.9510,800——
1998-09-21$2.83$2.9214,400——
1998-09-18$2.89$2.9822,200——
1998-09-17$2.96$3.0519,200——
1998-09-16$2.92$3.0124,600——
1998-09-15$3.01$3.1134,200——
1998-09-14$3.01$3.1111,400——
1998-09-11$3.05$3.157,200——
1998-09-10$3.08$3.1830,600——
1998-09-09$3.03$3.1317,400——
1998-09-08$3.17$3.2715,000——
1998-09-04$3.07$3.172,400——
1998-09-03$2.98$3.0716,800——
1998-09-02$3.01$3.1118,000——
1998-09-01$2.84$2.9349,800——
1998-08-31$3.00$3.0928,800——
1998-08-28$3.00$3.0918,000——
1998-08-27$2.94$3.0319,200——
1998-08-26$3.08$3.1821,600——
1998-08-25$3.17$3.2711,400——
1998-08-24$3.21$3.318,400——
1998-08-21$3.25$3.3517,400——
1998-08-20$3.33$3.4419,800——
1998-08-19$3.54$3.6510,200——
1998-08-18$3.30$3.413,600——
1998-08-17$3.29$3.4032,400——
1998-08-14$3.22$3.3219,200——
1998-08-13$3.25$3.356,000——
1998-08-12$3.25$3.3526,400——
1998-08-11$3.29$3.4031,200——
1998-08-10$3.52$3.6321,600——
1998-08-07$3.50$3.6158,800——
1998-08-06$3.48$3.5916,200——
1998-08-05$3.64$3.7524,000——
1998-08-04$3.63$3.7430,600——
1998-08-03$3.75$3.8725,200——
1998-07-31$3.81$3.93127,200——
1998-07-30$3.75$3.877,200——
1998-07-29$3.71$3.824,800——
1998-07-28$3.71$3.8264,200——
1998-07-27$3.83$3.9544,400——
1998-07-24$3.98$4.1021,600——
1998-07-23$4.16$4.290——
1998-07-22$4.16$4.2918,000——
1998-07-21$4.24$4.3716,200——
1998-07-20$4.29$4.4316,800——
1998-07-17$4.32$4.4630,000——
1998-07-16$4.38$4.5128,200——
1998-07-15$4.40$4.5316,800——
1998-07-14$4.46$4.6012,000——
1998-07-13$4.51$4.653,600——
1998-07-10$4.56$4.7119,200——
1998-07-09$4.63$4.7712,000——
1998-07-08$4.81$4.962,400——
1998-07-07$4.75$4.909,600——
1998-07-06$4.59$4.74600——
1998-07-02$4.67$4.82250,200——
1998-07-01$4.71$4.863,600——
1998-06-30$4.69$4.8318,600——
1998-06-29$4.68$4.8223,400——
1998-06-26$4.69$4.835,400——
1998-06-25$4.70$4.8242,000——
1998-06-24$4.75$4.8813,800——
1998-06-23$4.54$4.6622,200——
1998-06-22$4.47$4.5918,000——
1998-06-19$4.36$4.4821,600——
1998-06-18$4.22$4.3331,800——
1998-06-17$4.27$4.3921,600——
1998-06-16$4.29$4.411,200——
1998-06-15$4.29$4.4123,400——
1998-06-12$4.42$4.5457,600——
1998-06-11$4.46$4.5828,200——
1998-06-10$4.50$4.6241,400——
1998-06-09$4.71$4.838,400——
1998-06-08$4.80$4.937,200——
1998-06-05$4.76$4.896,000——
1998-06-04$4.79$4.9213,800——
1998-06-03$4.73$4.861,800——
1998-06-02$4.79$4.929,000——
1998-06-01$4.78$4.9119,200——
1998-05-29$4.92$5.0521,600——
1998-05-28$4.86$5.0032,400——
1998-05-27$4.72$4.8512,000——
1998-05-26$4.98$5.1129,400——
1998-05-22$5.25$5.3925,800——
1998-05-21$5.10$5.2429,400——
1998-05-20$5.27$5.413,600——
1998-05-19$5.25$5.394,800——
1998-05-18$5.31$5.461,800——
1998-05-15$5.35$5.5013,200——
1998-05-14$5.43$5.5710,200——
1998-05-13$5.56$5.711,200——
1998-05-12$5.58$5.7312,000——
1998-05-11$5.58$5.735,400——
1998-05-08$5.58$5.732,400——
1998-05-07$5.63$5.7818,600——
1998-05-06$5.52$5.67600——
1998-05-05$5.54$5.699,600——
1998-05-04$5.54$5.694,800——
1998-05-01$5.59$5.7451,000——
1998-04-30$5.50$5.6558,200——
1998-04-29$5.21$5.355,400——
1998-04-28$5.21$5.3515,600——
1998-04-27$5.29$5.4313,200——
1998-04-24$5.50$5.6530,600——
1998-04-23$5.54$5.6915,000——
1998-04-22$5.60$5.75303,600——
1998-04-21$5.60$5.7551,600——
1998-04-20$5.42$5.5618,600——
1998-04-17$5.34$5.4960,600——
1998-04-16$5.10$5.2473,800——
1998-04-15$5.04$5.1811,400——
1998-04-14$5.04$5.1817,400——
1998-04-13$5.08$5.226,600——
1998-04-09$5.13$5.26600——
1998-04-08$5.11$5.2513,200——
1998-04-07$5.13$5.263,600——
1998-04-06$5.17$5.3127,000——
1998-04-03$5.06$5.206,000——
1998-04-02$5.08$5.2213,200——
1998-04-01$5.15$5.289,600——
1998-03-31$5.16$5.295,400——
1998-03-30$5.14$5.275,400——
1998-03-27$5.17$5.314,200——
1998-03-26$5.20$5.321,200——
1998-03-25$5.25$5.373,000——
1998-03-24$5.31$5.4310,200——
1998-03-23$5.31$5.436,000——
1998-03-20$5.27$5.3910,800——
1998-03-19$5.33$5.458,400——
1998-03-18$5.42$5.540——
1998-03-17$5.42$5.545,400——
1998-03-16$5.52$5.657,200——
1998-03-13$5.50$5.6318,000——
1998-03-12$5.51$5.6413,200——
1998-03-11$5.43$5.5516,200——
1998-03-10$5.31$5.436,600——
1998-03-09$5.11$5.2316,200——
1998-03-06$5.04$5.1613,200——
1998-03-05$4.90$5.010——
1998-03-04$4.90$5.0110,800——
1998-03-03$4.92$5.036,600——
1998-03-02$4.89$5.0031,800——
1998-02-27$4.98$5.0918,600——
1998-02-26$4.83$4.944,800——
1998-02-25$4.85$4.969,600——
1998-02-24$4.92$5.038,400——
1998-02-23$5.04$5.162,400——
1998-02-20$5.03$5.15600——
1998-02-19$5.10$5.2210,200——
1998-02-18$5.17$5.280——
1998-02-17$5.17$5.2810,200——
1998-02-13$5.10$5.2216,200——
1998-02-12$5.21$5.333,600——
1998-02-11$5.27$5.397,800——
1998-02-10$5.33$5.453,000——
1998-02-09$5.27$5.3913,800——
1998-02-06$5.35$5.480——
1998-02-05$5.35$5.481,800——
1998-02-04$5.35$5.486,000——
1998-02-03$5.35$5.484,800——
1998-02-02$5.38$5.5020,400——
1998-01-30$5.21$5.3315,000——
1998-01-29$5.17$5.2816,200——
1998-01-28$5.01$5.1223,400——
1998-01-27$4.88$4.9922,200——
1998-01-26$4.85$4.9619,800——
1998-01-23$4.83$4.9421,600——
1998-01-22$4.79$4.9010,800——
1998-01-21$4.95$5.0622,200——
1998-01-20$4.83$4.9412,600——
1998-01-16$4.85$4.9651,000——
1998-01-15$4.82$4.9312,000——
1998-01-14$4.77$4.8831,800——
1998-01-13$4.67$4.7716,200——
1998-01-12$4.58$4.6937,200——
1998-01-09$4.71$4.8225,200——
1998-01-08$5.04$5.162,400——
1998-01-07$5.08$5.2011,400——
1998-01-06$5.16$5.2724,600——
1998-01-05$5.33$5.459,000——
1998-01-02$5.38$5.505,400——