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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.40$19.953,312,700——
2020-12-30$13.39$19.943,887,800——
2020-12-29$13.50$20.102,739,100——
2020-12-28$13.65$20.333,386,200——
2020-12-24$13.53$20.151,524,100——
2020-12-23$13.56$20.195,801,500——
2020-12-22$13.15$19.582,564,300——
2020-12-21$13.24$19.723,184,100——
2020-12-18$13.35$19.884,596,400——
2020-12-17$13.13$19.556,355,500——
2020-12-16$13.49$20.093,882,300——
2020-12-15$13.94$20.767,344,900——
2020-12-14$13.28$19.789,937,100——
2020-12-11$13.33$19.8513,006,500——
2020-12-10$12.46$18.557,198,000——
2020-12-09$11.56$17.213,944,900——
2020-12-08$12.15$18.095,600,400——
2020-12-07$12.15$18.0911,615,700——
2020-12-04$11.07$16.485,216,800——
2020-12-03$10.09$15.031,997,100——
2020-12-02$10.19$15.171,411,200——
2020-12-01$9.92$14.772,875,600——
2020-11-30$10.02$14.922,009,900——
2020-11-27$10.13$15.09710,500——
2020-11-25$10.15$15.021,436,300——
2020-11-24$10.34$15.312,226,700——
2020-11-23$9.92$14.681,456,000——
2020-11-20$9.95$14.732,041,300——
2020-11-19$9.87$14.611,328,000——
2020-11-18$9.68$14.331,688,600——
2020-11-17$9.64$14.271,743,500——
2020-11-16$9.57$14.172,546,400——
2020-11-13$9.64$14.271,618,700——
2020-11-12$9.62$14.242,039,900——
2020-11-11$10.13$14.993,241,000——
2020-11-10$9.64$14.272,040,000——
2020-11-09$9.52$14.092,624,400——
2020-11-06$9.32$13.801,929,900——
2020-11-05$9.25$13.693,998,700——
2020-11-04$9.07$13.434,742,500——
2020-11-03$9.72$14.392,378,200——
2020-11-02$9.55$14.141,646,900——
2020-10-30$9.51$14.081,335,900——
2020-10-29$9.57$14.171,982,700——
2020-10-28$9.39$13.902,044,100——
2020-10-27$9.59$14.201,640,700——
2020-10-26$9.59$14.201,284,300——
2020-10-23$9.74$14.421,084,200——
2020-10-22$9.80$14.511,836,700——
2020-10-21$9.66$14.301,201,100——
2020-10-20$9.64$14.271,527,500——
2020-10-19$9.38$13.881,149,400——
2020-10-16$9.26$13.711,294,000——
2020-10-15$9.35$13.841,424,200——
2020-10-14$9.50$14.061,519,900——
2020-10-13$9.44$13.971,676,800——
2020-10-12$9.63$14.251,148,600——
2020-10-09$9.73$14.401,938,900——
2020-10-08$9.69$14.341,404,300——
2020-10-07$9.76$14.451,893,700——
2020-10-06$9.61$14.222,155,900——
2020-10-05$9.89$14.641,186,700——
2020-10-02$9.75$14.433,823,000——
2020-10-01$9.85$14.582,054,400——
2020-09-30$10.10$14.951,284,100——
2020-09-29$10.18$15.071,409,100——
2020-09-28$10.11$14.961,464,500——
2020-09-25$10.03$14.851,566,600——
2020-09-24$10.07$14.913,206,800——
2020-09-23$10.11$14.961,932,800——
2020-09-22$10.65$15.761,506,600——
2020-09-21$10.45$15.472,020,900——
2020-09-18$10.48$15.513,156,300——
2020-09-17$10.86$16.081,579,300——
2020-09-16$11.14$16.491,569,400——
2020-09-15$11.18$16.551,545,400——
2020-09-14$11.28$16.702,030,100——
2020-09-11$10.94$16.191,559,400——
2020-09-10$10.70$15.841,411,400——
2020-09-09$10.89$16.121,573,300——
2020-09-08$10.55$15.621,536,700——
2020-09-04$10.87$16.091,809,000——
2020-09-03$10.88$16.102,614,200——
2020-09-02$11.28$16.701,820,400——
2020-09-01$11.55$17.101,532,500——
2020-08-31$11.57$17.131,963,800——
2020-08-28$11.69$17.302,825,300——
2020-08-27$11.33$16.772,251,600——
2020-08-26$11.15$16.501,845,800——
2020-08-25$11.07$16.393,401,800——
2020-08-24$10.64$15.751,268,600——
2020-08-21$10.55$15.622,730,200——
2020-08-20$10.96$16.222,255,500——
2020-08-19$10.60$15.691,642,300——
2020-08-18$10.39$15.381,463,700——
2020-08-17$10.39$15.381,854,100——
2020-08-14$10.43$15.44998,800——
2020-08-13$10.47$15.501,203,400——
2020-08-12$10.46$15.481,836,500——
2020-08-11$10.15$15.021,963,600——
2020-08-10$10.33$15.291,277,800——
2020-08-07$10.37$15.351,745,900——
2020-08-06$10.31$15.262,356,400——
2020-08-05$10.39$15.383,268,300——
2020-08-04$10.45$15.472,875,800——
2020-08-03$10.23$15.142,632,800——
2020-07-31$10.16$15.044,853,000——
2020-07-30$10.26$15.195,063,700——
2020-07-29$10.52$15.5712,994,600——
2020-07-28$11.98$17.732,376,300——
2020-07-27$12.13$17.952,410,300——
2020-07-24$11.91$17.631,588,900——
2020-07-23$12.00$17.762,858,700——
2020-07-22$11.97$17.723,270,400——
2020-07-21$11.68$17.292,389,100——
2020-07-20$11.96$17.704,684,200——
2020-07-17$11.87$17.575,119,000——
2020-07-16$11.30$16.732,427,200——
2020-07-15$11.56$17.114,285,700——
2020-07-14$10.88$16.102,667,900——
2020-07-13$10.65$15.761,864,500——
2020-07-10$10.85$16.061,404,400——
2020-07-09$10.61$15.702,634,400——
2020-07-08$10.81$16.002,025,200——
2020-07-07$10.79$15.972,948,500——
2020-07-06$10.37$15.353,311,300——
2020-07-02$10.12$14.981,401,200——
2020-07-01$10.16$15.041,792,500——
2020-06-30$10.25$15.171,421,300——
2020-06-29$10.09$14.941,887,800——
2020-06-26$9.88$14.621,822,400——
2020-06-25$9.93$14.702,524,000——
2020-06-24$9.68$14.332,906,000——
2020-06-23$10.07$14.912,602,800——
2020-06-22$10.10$14.951,771,700——
2020-06-19$10.31$15.264,286,500——
2020-06-18$10.33$15.291,517,000——
2020-06-17$10.12$14.981,934,600——
2020-06-16$10.14$15.012,108,500——
2020-06-15$10.08$14.921,821,800——
2020-06-12$10.20$15.107,028,300——
2020-06-11$9.83$14.552,728,900——
2020-06-10$10.45$15.471,470,600——
2020-06-09$10.75$15.912,425,200——
2020-06-08$10.43$15.441,857,400——
2020-06-05$10.26$15.192,363,200——
2020-06-04$10.28$15.221,935,200——
2020-06-03$10.61$15.701,896,800——
2020-06-02$10.84$16.051,910,300——
2020-06-01$10.69$15.821,835,400——
2020-05-29$10.87$16.092,211,900——
2020-05-28$10.55$15.621,609,200——
2020-05-27$10.64$15.752,786,600——
2020-05-26$10.29$15.232,199,500——
2020-05-22$9.95$14.731,244,900——
2020-05-21$9.87$14.611,399,600——
2020-05-20$10.07$14.912,947,400——
2020-05-19$9.79$14.493,364,800——
2020-05-18$9.80$14.512,920,100——
2020-05-15$9.84$14.573,430,700——
2020-05-14$9.79$14.495,016,000——
2020-05-13$10.26$15.193,293,300——
2020-05-12$10.65$15.763,561,100——
2020-05-11$10.67$15.792,448,400——
2020-05-08$10.74$15.902,915,900——
2020-05-07$10.59$15.683,148,000——
2020-05-06$10.62$15.722,675,300——
2020-05-05$10.96$16.223,953,000——
2020-05-04$10.88$16.106,134,000——
2020-05-01$10.29$15.233,776,100——
2020-04-30$9.96$14.742,649,100——
2020-04-29$10.14$15.013,028,600——
2020-04-28$10.17$15.052,568,000——
2020-04-27$10.02$14.833,187,900——
2020-04-24$10.18$15.075,401,400——
2020-04-23$9.83$14.558,223,400——
2020-04-22$9.54$14.123,947,800——
2020-04-21$9.43$13.962,398,500——
2020-04-20$9.71$14.373,916,900——
2020-04-17$9.74$14.425,461,200——
2020-04-16$9.69$14.344,255,300——
2020-04-15$9.42$13.943,202,000——
2020-04-14$9.25$13.693,538,400——
2020-04-13$9.23$13.663,369,400——
2020-04-09$9.27$13.722,990,600——
2020-04-08$9.00$13.324,222,600——
2020-04-07$9.02$13.356,336,800——
2020-04-06$8.90$13.175,311,300——
2020-04-03$8.55$12.667,212,800——
2020-04-02$8.04$11.904,377,300——
2020-04-01$7.75$11.473,614,400——
2020-03-31$7.64$11.313,925,800——
2020-03-30$7.38$10.925,184,000——
2020-03-27$6.92$10.2411,271,600——
2020-03-26$6.64$9.8310,254,600——
2020-03-25$6.43$9.525,953,800——
2020-03-24$6.70$9.923,839,200——
2020-03-23$6.21$9.192,347,400——
2020-03-20$6.30$9.333,532,800——
2020-03-19$6.04$8.942,604,700——
2020-03-18$5.50$8.143,597,600——
2020-03-17$6.55$9.702,726,900——
2020-03-16$6.25$9.253,334,900——
2020-03-13$6.73$9.963,651,400——
2020-03-12$6.44$9.533,574,200——
2020-03-11$7.02$10.393,079,200——
2020-03-10$7.43$11.003,186,100——
2020-03-09$7.16$10.603,910,200——
2020-03-06$8.48$12.552,790,300——
2020-03-05$8.80$13.032,274,000——
2020-03-04$8.70$12.883,021,700——
2020-03-03$8.67$12.833,224,100——
2020-03-02$8.61$12.743,956,300——
2020-02-28$8.68$12.855,378,200——
2020-02-27$8.31$12.302,399,500——
2020-02-26$8.52$12.612,215,000——
2020-02-25$8.60$12.732,428,000——
2020-02-24$8.89$13.161,968,600——
2020-02-21$9.04$13.381,921,900——
2020-02-20$9.07$13.431,563,000——
2020-02-19$9.21$13.631,358,600——
2020-02-18$9.27$13.721,805,100——
2020-02-14$9.24$13.681,235,800——
2020-02-13$9.31$13.781,418,600——
2020-02-12$9.50$14.063,332,200——
2020-02-11$9.23$13.665,107,500——
2020-02-10$8.80$13.033,569,900——
2020-02-07$8.57$12.695,158,100——
2020-02-06$8.65$12.801,630,200——
2020-02-05$8.77$12.981,994,900——
2020-02-04$8.70$12.882,964,900——
2020-02-03$8.30$12.293,442,300——
2020-01-31$8.07$11.953,136,200——
2020-01-30$8.34$12.342,823,200——
2020-01-29$8.38$12.401,650,400——
2020-01-28$8.35$12.361,668,700——
2020-01-27$8.23$12.182,919,000——
2020-01-24$8.42$12.461,976,700——
2020-01-23$8.54$12.641,971,200——
2020-01-22$8.64$12.792,829,500——
2020-01-21$8.75$12.952,228,500——
2020-01-17$8.88$13.142,078,900——
2020-01-16$8.90$13.171,954,900——
2020-01-15$8.77$12.982,249,500——
2020-01-14$8.99$13.311,577,600——
2020-01-13$9.10$13.472,014,100——
2020-01-10$8.95$13.253,162,100——
2020-01-09$8.61$12.743,278,500——
2020-01-08$8.90$13.171,207,500——
2020-01-07$9.01$13.341,974,600——
2020-01-06$9.20$13.623,638,900——
2020-01-03$9.05$13.401,945,600——
2020-01-02$8.94$13.231,417,200——