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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.52$2.71112,200——
1999-12-30$2.42$2.6084,000——
1999-12-29$2.44$2.6219,200——
1999-12-28$2.40$2.557,200——
1999-12-27$2.41$2.5625,800——
1999-12-23$2.44$2.6036,000——
1999-12-22$2.43$2.5912,000——
1999-12-21$2.50$2.6631,200——
1999-12-20$2.52$2.6928,800——
1999-12-17$2.54$2.714,800——
1999-12-16$2.56$2.731,200——
1999-12-15$2.52$2.6915,000——
1999-12-14$2.55$2.7219,200——
1999-12-13$2.47$2.6345,000——
1999-12-10$2.55$2.7254,600——
1999-12-09$2.55$2.7239,600——
1999-12-08$2.46$2.624,200——
1999-12-07$2.49$2.6563,000——
1999-12-06$2.51$2.6769,000——
1999-12-03$2.51$2.6735,400——
1999-12-02$2.53$2.7015,000——
1999-12-01$2.58$2.7524,000——
1999-11-30$2.53$2.705,400——
1999-11-29$2.52$2.6957,000——
1999-11-26$2.57$2.7421,600——
1999-11-24$2.58$2.7514,400——
1999-11-23$2.60$2.77350,400——
1999-11-22$2.63$2.8027,000——
1999-11-19$2.64$2.8137,800——
1999-11-18$2.61$2.7940,800——
1999-11-17$2.58$2.7533,000——
1999-11-16$2.63$2.8034,200——
1999-11-15$2.68$2.8521,600——
1999-11-12$2.60$2.7731,200——
1999-11-11$2.56$2.739,000——
1999-11-10$2.58$2.7533,600——
1999-11-09$2.67$2.8439,600——
1999-11-08$2.67$2.8415,600——
1999-11-05$2.72$2.9019,800——
1999-11-04$2.75$2.93205,200——
1999-11-03$2.88$3.0627,600——
1999-11-02$2.93$3.128,400——
1999-11-01$2.80$2.993,600——
1999-10-29$2.79$2.978,400——
1999-10-28$2.70$2.8713,800——
1999-10-27$2.69$2.8621,000——
1999-10-26$2.54$2.7136,600——
1999-10-25$2.49$2.65102,600——
1999-10-22$2.69$2.8687,600——
1999-10-21$2.84$3.0313,800——
1999-10-20$2.86$3.05600——
1999-10-19$2.85$3.043,000——
1999-10-18$2.84$3.0330,600——
1999-10-15$2.83$3.0216,800——
1999-10-14$2.88$3.0616,200——
1999-10-13$2.92$3.113,000——
1999-10-12$3.00$3.2018,600——
1999-10-11$3.04$3.245,400——
1999-10-08$3.00$3.209,000——
1999-10-07$3.00$3.207,800——
1999-10-06$3.06$3.263,600——
1999-10-05$3.06$3.2630,000——
1999-10-04$3.10$3.3118,000——
1999-10-01$3.11$3.3221,600——
1999-09-30$3.07$3.2764,800——
1999-09-29$3.08$3.297,800——
1999-09-28$3.05$3.2516,800——
1999-09-27$3.05$3.2330,000——
1999-09-24$2.88$3.042,400——
1999-09-23$2.90$3.066,600——
1999-09-22$2.88$3.046,600——
1999-09-21$2.88$3.047,200——
1999-09-20$2.94$3.114,200——
1999-09-17$2.99$3.1649,800——
1999-09-16$2.98$3.1511,400——
1999-09-15$3.00$3.171,800——
1999-09-14$3.00$3.1711,400——
1999-09-13$3.00$3.1721,000——
1999-09-10$3.10$3.281,200——
1999-09-09$3.10$3.2882,200——
1999-09-08$3.04$3.227,800——
1999-09-07$3.08$3.26600——
1999-09-03$3.13$3.314,800——
1999-09-02$3.13$3.311,200——
1999-09-01$3.08$3.265,400——
1999-08-31$3.16$3.344,800——
1999-08-30$3.13$3.3133,600——
1999-08-27$3.08$3.2686,400——
1999-08-26$3.24$3.4313,200——
1999-08-25$3.22$3.414,800——
1999-08-24$3.18$3.3613,200——
1999-08-23$3.20$3.3822,200——
1999-08-20$3.08$3.2616,200——
1999-08-19$3.14$3.3215,000——
1999-08-18$3.17$3.3539,000——
1999-08-17$3.15$3.336,000——
1999-08-16$3.13$3.3130,600——
1999-08-13$3.15$3.330——
1999-08-12$3.15$3.3357,600——
1999-08-11$3.00$3.1714,400——
1999-08-10$3.04$3.22239,400——
1999-08-09$3.02$3.208,400——
1999-08-06$2.99$3.1622,800——
1999-08-05$2.92$3.0915,600——
1999-08-04$2.91$3.083,600——
1999-08-03$2.92$3.0982,800——
1999-08-02$2.93$3.1023,400——
1999-07-30$2.98$3.1522,800——
1999-07-29$3.02$3.2031,200——
1999-07-28$3.16$3.3419,200——
1999-07-27$3.14$3.3246,800——
1999-07-26$3.17$3.3541,400——
1999-07-23$3.06$3.2440,200——
1999-07-22$3.08$3.2642,000——
1999-07-21$3.15$3.3348,000——
1999-07-20$3.08$3.2664,200——
1999-07-19$3.13$3.3118,000——
1999-07-16$3.15$3.3347,400——
1999-07-15$3.21$3.3966,000——
1999-07-14$3.19$3.377,800——
1999-07-13$3.16$3.3423,400——
1999-07-12$3.21$3.3961,200——
1999-07-09$3.32$3.5211,400——
1999-07-08$3.40$3.5915,000——
1999-07-07$3.34$3.5436,600——
1999-07-06$3.43$3.634,200——
1999-07-02$3.50$3.7027,000——
1999-07-01$3.33$3.5326,400——
1999-06-30$3.46$3.6616,200——
1999-06-29$3.43$3.630——
1999-06-28$3.43$3.6323,400——
1999-06-25$3.38$3.556,600——
1999-06-24$3.34$3.5211,400——
1999-06-23$3.46$3.6413,800——
1999-06-22$3.42$3.596,600——
1999-06-21$3.41$3.584,200——
1999-06-18$3.38$3.5542,600——
1999-06-17$3.48$3.6620,400——
1999-06-16$3.44$3.6115,000——
1999-06-15$3.54$3.7254,600——
1999-06-14$3.56$3.7512,600——
1999-06-11$3.60$3.796,000——
1999-06-10$3.61$3.803,000——
1999-06-09$3.64$3.8217,400——
1999-06-08$3.56$3.7538,400——
1999-06-07$3.65$3.8310,200——
1999-06-04$3.71$3.9026,400——
1999-06-03$3.46$3.649,000——
1999-06-02$3.52$3.7031,800——
1999-06-01$3.39$3.5620,400——
1999-05-28$3.47$3.6510,800——
1999-05-27$3.34$3.5219,800——
1999-05-26$3.44$3.6124,600——
1999-05-25$3.40$3.5731,800——
1999-05-24$3.47$3.6526,400——
1999-05-21$3.43$3.609,600——
1999-05-20$3.48$3.667,200——
1999-05-19$3.56$3.7516,200——
1999-05-18$3.46$3.6410,200——
1999-05-17$3.46$3.6416,200——
1999-05-14$3.46$3.6422,800——
1999-05-13$3.52$3.7022,200——
1999-05-12$3.52$3.703,000——
1999-05-11$3.55$3.7411,400——
1999-05-10$3.59$3.7827,000——
1999-05-07$3.73$3.9218,000——
1999-05-06$3.76$3.9540,800——
1999-05-05$3.77$3.9712,000——
1999-05-04$3.73$3.924,200——
1999-05-03$3.71$3.9046,200——
1999-04-30$3.53$3.7111,400——
1999-04-29$3.46$3.6448,600——
1999-04-28$3.56$3.7527,000——
1999-04-27$3.60$3.7926,400——
1999-04-26$3.70$3.8919,800——
1999-04-23$3.70$3.8918,600——
1999-04-22$3.75$3.9418,000——
1999-04-21$3.81$4.0116,800——
1999-04-20$3.82$4.0228,200——
1999-04-19$4.00$4.2132,400——
1999-04-16$3.97$4.1729,400——
1999-04-15$3.81$4.0142,600——
1999-04-14$3.67$3.8617,400——
1999-04-13$3.60$3.7926,400——
1999-04-12$3.56$3.7512,000——
1999-04-09$3.51$3.699,000——
1999-04-08$3.55$3.7412,000——
1999-04-07$3.60$3.7913,200——
1999-04-06$3.58$3.7733,600——
1999-04-05$3.71$3.9012,000——
1999-04-01$3.67$3.8624,000——
1999-03-31$3.65$3.8320,400——
1999-03-30$3.75$3.9424,600——
1999-03-29$3.95$4.1536,600——
1999-03-26$3.92$4.1024,600——
1999-03-25$3.94$4.1251,600——
1999-03-24$3.79$3.9748,000——
1999-03-23$3.96$4.1442,600——
1999-03-22$3.90$4.0778,600——
1999-03-19$3.60$3.7737,200——
1999-03-18$3.52$3.6836,000——
1999-03-17$3.49$3.6543,200——
1999-03-16$3.42$3.5713,200——
1999-03-15$3.36$3.5224,600——
1999-03-12$3.40$3.5521,600——
1999-03-11$3.44$3.6016,800——
1999-03-10$3.38$3.5314,400——
1999-03-09$3.48$3.6437,800——
1999-03-08$3.50$3.6645,000——
1999-03-05$3.45$3.6165,400——
1999-03-04$3.43$3.5827,600——
1999-03-03$3.45$3.6135,400——
1999-03-02$3.48$3.6415,000——
1999-03-01$3.50$3.6640,800——
1999-02-26$3.57$3.7445,000——
1999-02-25$3.60$3.7725,200——
1999-02-24$3.58$3.7527,000——
1999-02-23$3.66$3.8247,400——
1999-02-22$3.70$3.876,600——
1999-02-19$3.70$3.8743,200——
1999-02-18$3.67$3.8425,800——
1999-02-17$3.71$3.8818,000——
1999-02-16$3.85$4.0329,400——
1999-02-12$3.89$4.0624,000——
1999-02-11$3.98$4.1640,800——
1999-02-10$3.94$4.121,800——
1999-02-09$3.90$4.0733,000——
1999-02-08$3.82$4.0016,200——
1999-02-05$3.79$3.9743,800——
1999-02-04$3.98$4.1619,800——
1999-02-03$3.90$4.076,000——
1999-02-02$3.91$4.096,000——
1999-02-01$4.02$4.2169,000——
1999-01-29$3.85$4.036,600——
1999-01-28$3.98$4.1616,800——
1999-01-27$3.94$4.1250,400——
1999-01-26$4.07$4.2613,800——
1999-01-25$4.08$4.279,600——
1999-01-22$4.20$4.3946,800——
1999-01-21$4.36$4.5795,400——
1999-01-20$4.13$4.3131,200——
1999-01-19$4.06$4.2550,400——
1999-01-15$3.86$4.0410,800——
1999-01-14$3.79$3.9755,200——
1999-01-13$3.96$4.14106,200——
1999-01-12$3.83$4.0154,600——
1999-01-11$3.46$3.6229,400——
1999-01-08$3.47$3.635,400——
1999-01-07$3.47$3.631,800——
1999-01-06$3.44$3.6015,000——
1999-01-05$3.27$3.4216,800——
1999-01-04$3.01$3.151,200——