Cameco

CCJ
🏛️ canada →
117.53
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
2022-12-30 30.35 30.72 30.29 30.71 0.1M
2022-12-29 30.64 30.97 30.53 30.60 0.1M
2022-12-28 30.62 30.90 30.30 30.58 0.1M
2022-12-23 30.27 30.57 30.06 30.46 0.1M
2022-12-22 29.82 30.27 29.47 30.04 0.1M
2022-12-21 30.05 30.16 29.50 30.08 0.1M
2022-12-20 29.13 29.76 28.97 29.66 0.1M
2022-12-19 29.67 29.80 29.02 29.23 0.1M
2022-12-16 29.35 29.87 29.29 29.74 0.2M
2022-12-15 29.57 29.86 29.51 29.62 0.1M
2022-12-14 30.16 30.31 29.72 30.02 0.1M
2022-12-13 31.03 31.03 29.81 30.06 0.1M
2022-12-12 29.33 30.34 29.31 30.27 0.1M
2022-12-09 29.85 30.13 29.56 29.57 0.1M
2022-12-08 29.78 30.22 29.50 29.69 0.1M
2022-12-07 29.58 29.88 29.11 29.40 0.1M
2022-12-06 30.80 30.87 29.55 29.72 0.1M
2022-12-05 32.11 32.11 30.79 30.82 0.1M
2022-12-02 31.69 32.31 31.48 32.05 0.1M
2022-12-01 33.15 33.15 31.86 31.93 0.1M
2022-11-30 32.14 32.80 31.72 32.80 0.1M
2022-11-29 31.48 31.90 31.12 31.68 0.1M
2022-11-28 31.89 32.09 31.14 31.16 0.1M
2022-11-25 32.38 32.76 32.12 32.53 0.0M
2022-11-24 32.42 32.80 32.42 32.53 0.0M
2022-11-23 32.09 32.45 31.88 32.33 0.1M
2022-11-22 31.40 32.08 31.14 31.98 0.1M
2022-11-21 31.37 31.52 30.46 31.11 0.1M
2022-11-18 31.36 31.92 31.11 31.92 0.1M
2022-11-17 31.46 31.66 31.16 31.53 0.1M
2022-11-16 32.62 32.83 31.90 31.97 0.1M
2022-11-15 32.57 33.38 32.48 32.87 0.1M
2022-11-14 32.32 32.54 31.79 32.33 0.1M
2022-11-11 32.21 33.20 32.21 32.42 0.1M
2022-11-10 32.81 32.81 31.53 32.04 0.2M
2022-11-09 32.55 32.70 31.58 31.73 0.1M
2022-11-08 32.00 33.18 32.00 32.88 0.1M
2022-11-07 31.43 32.37 31.09 32.16 0.1M
2022-11-04 32.35 32.35 30.25 30.76 0.2M
2022-11-03 31.52 32.60 31.52 31.77 0.1M
2022-11-02 32.15 32.66 31.55 31.62 0.2M
2022-11-01 32.88 33.25 32.13 32.20 0.1M
2022-10-31 32.84 33.05 31.50 32.33 0.2M
2022-10-28 32.85 33.19 31.52 32.98 0.2M
2022-10-27 34.93 35.11 32.42 32.45 0.2M
2022-10-26 33.40 34.17 33.31 33.88 0.1M
2022-10-25 32.62 33.57 32.62 33.40 0.1M
2022-10-24 32.58 32.81 32.00 32.74 0.1M
2022-10-21 31.89 32.54 31.74 32.44 0.1M
2022-10-20 31.29 32.36 31.14 31.99 0.1M
2022-10-19 31.66 32.01 31.30 31.39 0.1M
2022-10-18 31.64 32.16 31.18 31.97 0.2M
2022-10-17 30.01 31.64 30.01 31.08 0.3M
2022-10-14 30.80 30.94 29.22 29.52 0.2M
2022-10-13 30.82 31.31 30.04 30.78 0.2M
2022-10-12 31.22 31.33 29.56 30.83 0.6M
2022-10-11 35.20 36.24 34.59 35.63 0.1M
2022-10-07 36.93 37.45 36.43 36.66 0.1M
2022-10-06 37.93 38.11 36.88 36.88 0.1M
2022-10-05 37.46 38.13 36.98 37.89 0.1M
2022-10-04 38.42 38.44 37.49 37.80 0.1M
2022-10-03 36.95 38.37 36.95 37.56 0.1M
2022-09-30 36.46 37.85 36.06 36.64 0.1M
2022-09-29 36.95 37.34 36.49 36.85 0.1M
2022-09-28 36.28 37.52 36.00 37.17 0.1M
2022-09-27 35.51 36.72 35.23 36.28 0.1M
2022-09-26 34.15 35.35 34.15 34.51 0.1M
2022-09-23 35.40 35.40 33.53 34.37 0.1M
2022-09-22 37.42 37.42 36.14 36.45 0.1M
2022-09-21 38.12 38.12 36.80 36.89 0.1M
2022-09-20 37.21 38.69 36.78 37.92 0.1M
2022-09-19 36.50 37.82 36.50 37.50 0.1M
2022-09-16 37.38 37.38 36.40 37.13 0.1M
2022-09-15 39.60 39.98 37.80 38.22 0.1M
2022-09-14 39.22 40.54 39.20 40.11 0.1M
2022-09-13 37.71 39.85 37.71 39.19 0.1M
2022-09-12 39.69 39.69 38.69 39.37 0.1M
2022-09-09 40.56 40.75 39.00 39.34 0.1M
2022-09-08 38.76 40.26 38.69 39.52 0.1M
2022-09-07 37.58 38.99 37.22 38.59 0.1M
2022-09-06 38.78 40.26 37.32 37.74 0.1M
2022-09-02 38.30 38.61 37.07 37.86 0.2M
2022-09-01 37.73 37.90 36.87 37.56 0.2M
2022-08-31 37.91 39.21 37.57 38.35 0.2M
2022-08-30 38.05 39.06 36.69 38.90 0.3M
2022-08-29 34.65 38.38 34.65 37.91 0.3M
2022-08-26 34.98 35.19 34.28 34.77 0.1M
2022-08-25 34.67 36.16 34.32 35.21 0.1M
2022-08-24 32.33 35.43 32.18 34.97 0.2M
2022-08-23 29.89 30.68 29.89 30.48 0.1M
2022-08-22 28.86 29.66 28.66 29.57 0.0M
2022-08-19 30.87 31.10 29.14 29.27 0.1M
2022-08-18 31.85 31.88 31.22 31.71 0.0M
2022-08-17 32.95 33.62 31.51 31.62 0.1M
2022-08-16 32.58 32.91 31.83 32.77 0.0M
2022-08-15 31.89 32.44 31.55 32.32 0.1M
2022-08-12 32.26 32.56 31.76 32.51 0.0M
2022-08-11 32.93 33.28 32.38 32.38 0.0M
2022-08-10 32.49 32.59 31.68 32.54 0.0M
2022-08-09 33.25 33.43 32.02 32.33 0.0M
2022-08-08 33.82 34.16 33.12 33.27 0.0M
2022-08-05 31.63 33.44 31.62 33.31 0.1M
2022-08-04 31.84 32.14 31.41 32.01 0.0M
2022-08-03 32.86 32.86 31.29 31.66 0.1M
2022-08-02 31.88 32.75 31.84 32.38 0.1M
2022-07-29 32.67 33.15 32.34 33.03 0.1M
2022-07-28 32.72 32.89 31.71 32.75 0.1M
2022-07-27 30.95 32.70 30.88 32.19 0.2M
2022-07-26 29.75 30.17 29.21 29.80 0.1M
2022-07-25 29.20 29.48 28.63 29.48 0.1M
2022-07-22 30.42 30.42 28.89 29.09 0.1M
2022-07-21 30.24 30.40 29.36 30.04 0.1M
2022-07-20 30.53 30.99 30.30 30.71 0.1M
2022-07-19 29.70 30.60 29.52 30.48 0.1M
2022-07-18 29.56 29.93 29.25 29.37 0.0M
2022-07-15 29.85 29.85 28.45 29.17 0.1M
2022-07-14 27.94 29.22 27.31 28.98 0.1M
2022-07-13 27.50 28.28 27.30 27.84 0.1M
2022-07-12 28.21 28.29 27.39 27.77 0.1M
2022-07-11 28.42 28.86 28.01 28.28 0.1M
2022-07-08 28.85 29.27 28.46 28.89 0.1M
2022-07-07 28.27 29.17 28.27 28.90 0.1M
2022-07-06 27.79 28.18 26.62 27.24 0.1M
2022-07-05 27.41 27.61 26.85 27.40 0.1M
2022-07-04 27.67 28.34 27.54 28.00 0.1M
2022-06-30 27.27 27.55 26.37 27.07 0.1M
2022-06-29 29.33 29.44 27.97 28.07 0.1M
2022-06-28 29.93 29.96 28.78 29.10 0.1M
2022-06-27 29.45 30.19 29.25 29.56 0.1M
2022-06-24 27.86 29.84 27.82 28.99 0.1M
2022-06-23 27.63 27.75 26.58 27.46 0.1M
2022-06-22 27.26 27.58 26.53 27.43 0.1M
2022-06-21 27.72 28.88 27.52 28.30 0.1M
2022-06-20 26.96 27.54 26.96 27.54 0.0M
2022-06-17 27.94 28.07 26.89 26.91 0.2M
2022-06-16 28.17 28.61 26.98 27.48 0.1M
2022-06-15 29.60 29.60 28.28 29.01 0.1M
2022-06-14 30.00 30.00 28.60 28.85 0.1M
2022-06-13 31.10 31.14 29.61 29.88 0.2M
2022-06-10 32.67 33.08 32.20 32.63 0.1M
2022-06-09 33.69 33.93 33.17 33.22 0.1M
2022-06-08 34.31 35.40 33.57 34.28 0.1M
2022-06-07 31.08 34.85 31.07 33.83 0.2M
2022-06-06 31.50 31.60 30.98 31.39 0.1M
2022-06-03 32.01 32.01 31.15 31.48 0.1M
2022-06-02 31.03 32.95 31.03 32.00 0.1M
2022-06-01 31.06 31.36 30.34 30.72 0.1M
2022-05-31 32.72 32.72 30.62 30.96 0.1M
2022-05-30 32.51 32.74 32.21 32.74 0.1M
2022-05-27 31.88 32.29 31.46 32.10 0.1M
2022-05-26 30.90 31.75 30.80 31.54 0.1M
2022-05-25 30.47 31.00 30.22 30.86 0.1M
2022-05-24 30.40 30.61 29.90 30.37 0.1M
2022-05-20 30.44 30.48 29.39 30.09 0.2M
2022-05-19 29.44 30.30 29.35 29.62 0.1M
2022-05-18 30.33 30.71 28.99 29.56 0.2M
2022-05-17 29.78 30.38 29.11 30.23 0.2M
2022-05-16 28.72 29.63 28.32 29.00 0.2M
2022-05-13 27.80 29.54 27.80 28.45 0.2M
2022-05-12 26.67 27.86 26.16 26.85 0.2M
2022-05-11 28.55 28.93 26.95 27.01 0.2M
2022-05-10 28.67 28.90 27.39 28.06 0.2M
2022-05-09 29.70 29.70 26.96 27.32 0.3M
2022-05-06 30.86 30.86 29.61 30.71 0.2M
2022-05-05 34.50 34.50 30.98 31.38 0.2M
2022-05-04 33.14 33.97 32.12 33.60 0.2M
2022-05-03 32.93 33.73 32.89 33.04 0.2M
2022-05-02 32.58 33.05 31.84 32.75 0.1M
2022-04-29 33.81 34.59 32.98 33.18 0.1M
2022-04-28 33.71 34.00 32.42 33.79 0.2M
2022-04-27 34.15 34.49 33.42 33.63 0.2M
2022-04-26 35.09 35.18 33.61 33.80 0.1M
2022-04-25 33.88 34.76 33.14 34.35 0.2M
2022-04-22 35.65 36.79 34.62 35.30 0.2M
2022-04-21 39.37 39.37 35.22 35.60 0.2M
2022-04-20 37.95 39.67 36.78 39.42 0.2M
2022-04-19 38.66 38.72 37.79 38.14 0.1M
2022-04-18 39.76 39.87 38.34 38.63 0.1M
2022-04-14 39.56 40.12 39.20 39.63 0.1M
2022-04-13 40.19 41.03 39.43 39.67 0.2M
2022-04-12 39.68 40.23 38.72 39.11 0.1M
2022-04-11 38.90 39.56 37.73 38.70 0.2M
2022-04-08 38.63 38.73 37.63 38.05 0.1M
2022-04-07 35.77 38.98 35.77 38.49 0.1M
2022-04-06 35.45 35.57 34.45 35.39 0.2M
2022-04-05 35.91 37.48 35.29 35.39 0.1M
2022-04-04 36.67 36.75 35.18 35.54 0.1M
2022-04-01 36.71 37.97 36.03 36.34 0.1M
2022-03-31 35.92 37.50 35.88 36.41 0.1M
2022-03-30 34.99 36.23 34.83 35.01 0.1M
2022-03-29 33.87 34.95 32.79 34.33 0.1M
2022-03-28 35.41 35.64 34.66 35.19 0.1M
2022-03-25 36.47 36.85 35.46 35.83 0.1M
2022-03-24 36.54 36.58 35.80 36.25 0.1M
2022-03-23 37.25 37.95 36.46 36.48 0.1M
2022-03-22 36.69 37.07 36.08 36.67 0.2M
2022-03-21 34.74 37.62 34.74 36.86 0.2M
2022-03-18 34.34 34.79 33.52 34.49 0.1M
2022-03-17 32.00 34.35 32.00 34.26 0.2M
2022-03-16 32.49 32.76 30.06 31.49 0.1M
2022-03-15 32.28 32.54 30.84 31.96 0.1M
2022-03-14 33.81 33.81 32.23 33.10 0.2M
2022-03-11 34.76 35.48 34.11 34.57 0.1M
2022-03-10 34.82 35.90 34.07 35.15 0.2M
2022-03-09 31.76 35.39 31.36 34.66 0.2M
2022-03-08 31.31 33.86 30.65 32.61 0.2M
2022-03-07 30.99 32.18 30.52 30.72 0.1M
2022-03-04 29.21 30.31 28.45 29.90 0.2M
2022-03-03 32.25 32.37 30.69 31.11 0.2M
2022-03-02 31.39 31.98 30.91 31.66 0.2M
2022-03-01 31.55 31.64 30.60 31.18 0.2M
2022-02-28 29.96 31.30 29.77 31.18 0.2M
2022-02-25 28.48 28.96 27.85 28.96 0.2M
2022-02-24 25.99 29.25 25.96 28.53 0.2M
2022-02-23 26.82 27.05 26.15 26.15 0.1M
2022-02-22 25.64 26.68 25.64 26.41 0.1M
2022-02-18 26.56 26.85 25.76 25.81 0.1M
2022-02-17 27.39 27.40 26.63 26.71 0.1M
2022-02-16 28.00 28.15 27.23 27.32 0.1M
2022-02-15 27.72 28.24 27.56 27.98 0.1M
2022-02-14 27.98 28.62 27.56 27.66 0.1M
2022-02-11 28.13 28.62 27.74 28.35 0.1M
2022-02-10 28.21 30.10 28.21 28.51 0.2M
2022-02-09 26.62 28.84 26.62 28.84 0.3M
2022-02-08 25.26 25.30 24.60 25.21 0.2M
2022-02-07 25.26 25.67 24.93 25.22 0.1M
2022-02-04 24.43 25.38 24.43 25.37 0.1M
2022-02-03 24.55 24.82 24.19 24.24 0.1M
2022-02-02 26.25 26.43 25.01 25.11 0.1M
2022-02-01 25.10 26.03 24.47 25.68 0.1M
2022-01-31 24.20 24.74 23.75 24.68 0.1M
2022-01-28 23.28 24.35 23.03 24.34 0.1M
2022-01-27 24.72 25.11 23.32 23.44 0.2M
2022-01-26 25.52 26.00 24.34 24.45 0.1M
2022-01-25 24.58 25.46 24.17 25.25 0.1M
2022-01-24 23.78 25.42 23.49 25.32 0.2M
2022-01-21 26.02 26.50 25.15 25.34 0.2M
2022-01-20 27.50 28.17 26.77 26.79 0.1M
2022-01-19 27.64 27.97 26.65 27.27 0.1M
2022-01-18 28.08 28.16 26.97 27.04 0.1M
2022-01-17 28.55 28.55 28.17 28.40 0.0M
2022-01-14 28.50 28.82 27.68 28.28 0.1M
2022-01-13 29.62 30.35 28.66 28.77 0.1M
2022-01-12 29.76 30.83 29.48 29.78 0.1M
2022-01-11 29.71 29.78 28.76 29.54 0.1M
2022-01-10 29.58 29.60 28.77 29.45 0.1M
2022-01-07 29.36 30.07 28.46 29.92 0.1M
2022-01-06 31.65 31.65 28.81 28.94 0.2M
2022-01-05 31.38 33.67 30.80 30.87 0.2M
2022-01-04 29.17 30.32 28.97 30.04 0.1M