Cameco

CCJ
🏛️ canada →
117.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.68 27.85 27.36 27.59 0.0M
2021-12-30 28.19 28.37 27.69 27.77 0.1M
2021-12-29 28.52 28.84 27.98 28.20 0.1M
2021-12-24 28.77 29.10 28.67 28.67 0.0M
2021-12-23 28.81 28.81 28.41 28.45 0.0M
2021-12-22 28.72 28.74 28.20 28.48 0.1M
2021-12-21 27.32 28.80 27.24 28.75 0.1M
2021-12-20 26.55 26.94 25.98 26.89 0.1M
2021-12-17 27.36 28.09 27.01 27.30 0.1M
2021-12-16 28.84 29.32 27.69 27.77 0.1M
2021-12-15 27.25 28.61 26.62 28.44 0.1M
2021-12-14 27.26 27.65 26.97 27.24 0.1M
2021-12-13 28.21 28.47 27.32 27.45 0.1M
2021-12-10 28.82 28.82 27.89 27.93 0.0M
2021-12-09 29.22 29.52 28.39 28.71 0.3M
2021-12-08 29.73 30.06 29.20 29.43 0.5M
2021-12-07 29.06 29.87 29.06 29.59 0.1M
2021-12-06 27.65 28.37 26.84 28.21 0.1M
2021-12-03 29.77 30.13 27.84 28.19 0.1M
2021-12-02 28.58 29.72 28.53 29.62 0.1M
2021-12-01 30.30 30.39 28.75 28.77 0.1M
2021-11-30 31.23 31.58 29.23 29.67 0.1M
2021-11-29 31.49 32.03 31.06 31.82 0.1M
2021-11-26 31.02 31.02 29.96 30.95 0.1M
2021-11-25 32.16 32.40 32.07 32.07 0.0M
2021-11-24 32.10 32.29 31.66 31.97 0.1M
2021-11-23 32.10 33.27 32.07 32.27 0.2M
2021-11-22 32.04 32.36 31.30 31.31 0.1M
2021-11-19 32.73 32.93 31.88 32.01 0.1M
2021-11-18 33.15 33.73 32.83 33.58 0.1M
2021-11-17 32.82 33.86 32.71 33.00 0.0M
2021-11-16 33.99 34.09 32.82 33.08 0.1M
2021-11-15 34.69 34.91 33.55 33.94 0.1M
2021-11-12 34.69 35.17 33.88 34.58 0.1M
2021-11-11 33.32 35.24 33.32 34.65 0.1M
2021-11-10 34.14 34.63 32.70 32.97 0.1M
2021-11-09 34.93 34.94 33.71 34.47 0.1M
2021-11-08 34.16 35.46 33.80 34.96 0.1M
2021-11-05 33.82 33.87 32.93 33.60 0.1M
2021-11-04 34.52 34.52 33.32 33.83 0.1M
2021-11-03 31.63 34.26 31.55 33.74 0.2M
2021-11-02 30.80 31.08 30.31 31.08 0.1M
2021-11-01 30.63 31.35 30.43 31.05 0.1M
2021-10-29 30.42 31.07 29.00 30.06 0.2M
2021-10-28 30.92 31.53 30.87 31.42 0.1M
2021-10-27 32.89 33.38 31.30 31.45 0.1M
2021-10-26 32.41 33.48 32.15 33.22 0.1M
2021-10-25 32.39 33.42 32.39 32.82 0.1M
2021-10-22 31.94 32.40 31.23 32.05 0.1M
2021-10-21 33.01 33.06 32.01 32.20 0.1M
2021-10-20 32.60 33.13 31.93 33.09 0.1M
2021-10-19 33.24 33.90 32.45 32.90 0.1M
2021-10-18 32.05 33.54 32.05 32.76 0.1M
2021-10-15 31.52 31.53 30.58 30.94 0.1M
2021-10-14 32.02 32.02 30.84 31.29 0.1M
2021-10-13 30.79 32.16 30.00 31.89 0.1M
2021-10-12 27.13 30.54 26.76 30.50 0.2M
2021-10-08 28.32 28.42 26.55 26.55 0.1M
2021-10-07 27.83 28.38 27.29 28.12 0.1M
2021-10-06 26.83 27.51 26.50 27.30 0.2M
2021-10-05 27.66 28.19 27.32 27.65 0.1M
2021-10-04 28.53 29.18 27.31 27.49 0.1M
2021-10-01 27.77 28.05 26.85 27.93 0.1M
2021-09-30 26.46 28.01 26.08 27.58 0.2M
2021-09-29 26.77 26.77 25.96 26.30 0.1M
2021-09-28 27.01 27.47 26.22 26.62 0.2M
2021-09-27 25.58 26.59 25.32 26.46 0.2M
2021-09-24 26.46 26.52 25.23 25.42 0.2M
2021-09-23 26.91 27.03 26.02 26.95 0.1M
2021-09-22 27.48 28.20 26.82 26.83 0.1M
2021-09-21 28.16 28.16 26.91 27.01 0.1M
2021-09-20 27.22 27.79 26.51 27.31 0.2M
2021-09-17 30.14 30.81 28.33 28.62 0.2M
2021-09-16 31.01 31.08 30.21 30.48 0.2M
2021-09-15 31.55 32.01 30.72 31.22 0.2M
2021-09-14 31.30 31.65 29.92 30.82 0.3M
2021-09-13 32.29 33.58 30.76 30.96 0.4M
2021-09-10 29.15 31.73 28.65 30.96 0.3M
2021-09-09 28.70 29.32 27.90 29.01 0.2M
2021-09-08 29.33 29.33 27.53 28.97 0.2M
2021-09-07 27.86 29.16 27.26 28.91 0.3M
2021-09-03 26.60 28.04 26.21 27.00 0.3M
2021-09-02 24.48 26.03 24.48 26.02 0.2M
2021-09-01 23.55 24.27 23.42 24.19 0.1M
2021-08-31 22.77 23.48 22.66 23.37 0.1M
2021-08-30 22.74 22.82 22.34 22.55 0.0M
2021-08-27 22.05 22.83 22.05 22.49 0.1M
2021-08-26 21.59 21.97 21.57 21.68 0.0M
2021-08-25 21.55 22.00 21.52 21.64 0.1M
2021-08-24 21.47 21.78 21.31 21.59 0.1M
2021-08-23 21.09 21.65 21.09 21.31 0.1M
2021-08-20 19.95 20.86 19.88 20.69 0.2M
2021-08-19 20.14 20.26 19.68 20.04 0.1M
2021-08-18 20.12 20.66 20.07 20.32 0.1M
2021-08-17 20.35 20.73 20.17 20.27 0.2M
2021-08-16 20.56 20.80 20.25 20.71 0.1M
2021-08-13 21.56 21.66 20.97 20.99 0.1M
2021-08-12 21.85 21.85 21.37 21.53 0.0M
2021-08-11 21.98 22.03 21.47 21.75 0.1M
2021-08-10 21.47 22.18 21.37 22.02 0.1M
2021-08-09 21.48 21.63 21.27 21.36 0.1M
2021-08-06 21.31 21.76 21.18 21.66 0.1M
2021-08-05 21.07 21.67 21.07 21.25 0.1M
2021-08-04 21.64 21.68 21.15 21.15 0.1M
2021-08-03 21.89 21.91 21.42 21.71 0.1M
2021-07-30 22.19 22.32 21.96 22.22 0.1M
2021-07-29 22.34 22.88 22.04 22.46 0.1M
2021-07-28 21.62 22.78 21.51 22.18 0.1M
2021-07-27 21.62 21.70 21.23 21.43 0.1M
2021-07-26 21.56 22.09 21.56 21.79 0.1M
2021-07-23 21.80 21.89 21.41 21.48 0.1M
2021-07-22 21.78 21.86 21.40 21.72 0.0M
2021-07-21 21.39 21.94 21.39 21.72 0.1M
2021-07-20 20.89 21.43 20.62 21.20 0.1M
2021-07-19 20.64 20.98 20.40 20.98 0.2M
2021-07-16 22.00 22.07 20.94 21.22 0.1M
2021-07-15 21.90 22.36 21.37 21.91 0.2M
2021-07-14 22.28 22.69 21.77 21.90 0.1M
2021-07-13 22.40 22.58 22.14 22.22 0.1M
2021-07-12 22.74 22.76 22.37 22.47 0.1M
2021-07-09 22.81 23.21 22.50 22.82 0.1M
2021-07-08 22.72 23.02 22.48 22.69 0.1M
2021-07-07 23.57 23.93 22.97 23.44 0.1M
2021-07-06 23.61 23.76 23.11 23.36 0.1M
2021-07-05 23.64 24.00 23.64 23.92 0.0M
2021-07-02 24.12 24.25 23.05 23.62 0.1M
2021-06-30 23.73 23.99 23.44 23.80 0.0M
2021-06-29 23.80 24.07 23.61 23.72 0.0M
2021-06-28 24.64 24.64 23.74 23.77 0.1M
2021-06-25 24.74 25.12 24.43 24.51 0.1M
2021-06-24 24.19 24.84 24.19 24.70 0.2M
2021-06-23 24.36 24.92 24.00 24.24 0.1M
2021-06-22 23.80 24.51 23.66 24.37 0.1M
2021-06-21 23.46 24.12 22.82 24.05 0.1M
2021-06-18 23.42 23.87 23.25 23.40 0.1M
2021-06-17 24.32 24.61 23.23 23.82 0.1M
2021-06-16 24.38 24.90 24.38 24.76 0.0M
2021-06-15 23.70 24.75 23.37 24.60 0.1M
2021-06-14 25.40 25.43 22.97 23.40 0.4M
2021-06-11 26.40 26.60 26.02 26.04 0.1M
2021-06-10 26.02 26.38 25.62 26.16 0.2M
2021-06-09 26.00 26.20 25.73 25.87 0.1M
2021-06-08 26.12 26.27 25.69 26.08 0.1M
2021-06-07 25.90 26.34 25.72 26.08 0.1M
2021-06-04 25.60 25.91 25.17 25.84 0.1M
2021-06-03 24.55 25.74 24.55 25.39 0.0M
2021-06-02 25.55 25.66 25.04 25.42 0.1M
2021-06-01 24.40 25.88 24.26 25.46 0.2M
2021-05-31 24.74 24.74 23.69 23.76 0.0M
2021-05-28 25.24 25.24 23.93 24.13 0.1M
2021-05-27 23.99 25.13 23.71 24.83 0.1M
2021-05-26 23.52 24.10 23.45 23.81 0.0M
2021-05-25 23.18 23.55 23.06 23.29 0.0M
2021-05-21 23.80 24.08 23.45 23.51 0.0M
2021-05-20 23.61 23.78 23.11 23.72 0.0M
2021-05-19 23.46 23.61 23.09 23.36 0.1M
2021-05-18 24.72 24.72 24.07 24.14 0.1M
2021-05-17 23.66 24.58 23.66 24.55 0.1M
2021-05-14 23.04 23.99 23.04 23.82 0.1M
2021-05-13 22.94 23.54 22.20 22.73 0.1M
2021-05-12 23.51 23.89 23.20 23.33 0.1M
2021-05-11 22.76 23.83 22.37 23.74 0.1M
2021-05-10 24.30 24.50 23.45 23.74 0.1M
2021-05-07 22.04 24.57 21.79 24.44 0.2M
2021-05-06 23.08 23.20 22.02 22.11 0.1M
2021-05-05 22.81 23.76 22.59 23.24 0.1M
2021-05-04 22.33 22.58 22.27 22.36 0.1M
2021-05-03 20.89 22.98 20.88 22.74 0.2M
2021-04-30 20.73 21.02 20.62 20.68 0.0M
2021-04-29 21.36 21.45 20.78 20.91 0.1M
2021-04-28 20.60 21.46 20.48 21.25 0.1M
2021-04-27 20.49 20.81 20.41 20.76 0.1M
2021-04-26 20.64 20.95 20.30 20.44 0.1M
2021-04-23 20.21 20.55 20.10 20.47 0.1M
2021-04-22 20.74 20.83 20.04 20.16 0.1M
2021-04-21 20.14 20.68 19.94 20.58 0.1M
2021-04-20 20.16 20.21 19.50 20.17 0.1M
2021-04-19 20.50 20.70 19.99 20.30 0.1M
2021-04-16 20.69 20.71 20.11 20.51 0.2M
2021-04-15 21.01 21.20 20.62 20.78 0.1M
2021-04-14 21.21 21.33 20.71 20.74 0.1M
2021-04-13 21.09 21.25 20.82 21.04 0.0M
2021-04-12 21.32 21.60 20.57 21.02 0.0M
2021-04-09 22.19 22.19 21.59 21.59 0.0M
2021-04-08 21.94 22.25 21.82 22.15 0.1M
2021-04-07 22.55 22.55 21.56 21.86 0.1M
2021-04-06 23.13 23.13 22.14 22.33 0.1M
2021-04-05 22.17 23.10 21.69 22.94 0.1M
2021-04-01 21.37 22.03 21.03 21.63 0.1M
2021-03-31 20.54 21.65 20.54 20.86 0.1M
2021-03-30 20.60 20.61 19.94 20.28 0.1M
2021-03-29 21.00 21.00 19.67 20.75 0.1M
2021-03-26 21.56 21.62 20.50 20.94 0.1M
2021-03-25 20.45 21.17 20.20 21.14 0.1M
2021-03-24 21.46 21.57 21.00 21.07 0.1M
2021-03-23 21.86 21.97 20.89 21.09 0.1M
2021-03-22 22.19 22.81 21.97 21.99 0.1M
2021-03-19 22.04 22.46 21.63 22.24 0.1M
2021-03-18 23.90 24.09 22.17 22.30 0.1M
2021-03-17 23.33 23.95 22.98 23.88 0.1M
2021-03-16 23.23 24.55 22.67 23.26 0.2M
2021-03-15 21.94 23.25 21.73 23.21 0.1M
2021-03-12 20.62 21.53 20.46 21.50 0.2M
2021-03-11 20.54 20.90 20.45 20.69 0.1M
2021-03-10 20.02 20.39 19.90 20.32 0.0M
2021-03-09 19.72 20.32 19.71 19.89 0.1M
2021-03-08 20.26 20.55 19.57 19.57 0.1M
2021-03-05 20.91 21.00 18.42 19.97 0.2M
2021-03-04 21.29 21.69 20.08 20.61 0.1M
2021-03-03 22.02 22.72 21.69 21.97 0.1M
2021-03-02 20.24 22.13 20.24 21.84 0.2M
2021-03-01 20.40 20.40 19.91 20.21 0.1M
2021-02-26 20.42 20.57 19.60 19.94 0.1M
2021-02-25 20.54 20.93 20.30 20.74 0.1M
2021-02-24 19.80 20.38 19.66 20.21 0.1M
2021-02-23 20.21 20.35 19.06 20.17 0.1M
2021-02-22 20.79 21.15 20.51 20.52 0.1M
2021-02-19 20.36 21.05 20.36 20.98 0.2M
2021-02-18 21.31 21.34 20.25 20.25 0.4M
2021-02-17 21.73 21.73 20.69 21.26 0.1M
2021-02-16 20.94 21.60 20.85 21.46 0.2M
2021-02-12 19.60 20.28 19.60 20.00 0.1M
2021-02-11 20.98 20.98 19.51 19.87 0.1M
2021-02-10 19.99 21.26 19.73 20.87 0.2M
2021-02-09 19.07 19.70 19.02 19.29 0.1M
2021-02-08 18.43 19.00 18.09 18.77 0.1M
2021-02-05 17.50 18.14 17.21 17.92 0.1M
2021-02-04 17.40 17.41 16.82 17.24 0.1M
2021-02-03 17.53 17.85 17.12 17.44 0.1M
2021-02-02 18.51 18.96 17.37 17.48 0.2M
2021-02-01 16.12 19.43 16.00 18.81 0.6M
2021-01-29 16.28 16.67 15.84 15.90 0.1M
2021-01-28 16.04 16.44 16.04 16.40 0.1M
2021-01-27 16.25 16.50 15.81 16.08 0.1M
2021-01-26 16.68 16.88 16.33 16.41 0.1M
2021-01-25 15.77 16.31 15.73 16.22 0.1M
2021-01-22 15.58 15.84 15.47 15.75 0.1M
2021-01-21 15.95 16.05 15.45 15.70 0.1M
2021-01-20 16.61 16.71 15.72 15.93 0.1M
2021-01-19 16.68 16.75 15.98 16.43 0.1M
2021-01-18 16.36 16.75 16.36 16.68 0.0M
2021-01-15 17.39 17.39 16.34 16.47 0.2M
2021-01-14 17.50 17.73 17.07 17.49 0.1M
2021-01-13 17.52 17.64 17.02 17.40 0.1M
2021-01-12 18.13 18.22 17.46 17.48 0.1M
2021-01-11 17.68 18.27 17.68 18.13 0.1M
2021-01-08 18.59 18.69 17.97 18.15 0.1M
2021-01-07 18.50 18.90 18.31 18.61 0.1M
2021-01-06 18.56 18.83 18.20 18.23 0.1M
2021-01-05 17.20 18.61 17.20 18.46 0.3M
2021-01-04 17.08 17.38 16.82 17.12 0.1M