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
2023-12-29 56.88 57.67 56.69 57.15 0.0M
2023-12-28 57.18 57.31 56.56 56.79 0.1M
2023-12-27 58.16 58.30 57.59 57.59 0.1M
2023-12-22 58.59 58.95 57.82 57.89 0.1M
2023-12-21 56.98 58.33 56.95 57.99 0.1M
2023-12-20 58.37 58.37 56.87 57.03 0.1M
2023-12-19 61.98 62.37 57.86 58.34 0.2M
2023-12-18 60.83 62.70 60.83 62.10 0.1M
2023-12-15 62.27 62.58 59.84 60.15 0.1M
2023-12-14 62.07 62.40 59.29 61.98 0.1M
2023-12-13 62.28 62.52 60.51 61.68 0.1M
2023-12-12 61.09 62.47 60.96 62.47 0.1M
2023-12-11 61.37 61.56 60.69 61.14 0.0M
2023-12-08 60.26 61.45 60.26 61.28 0.1M
2023-12-07 60.94 61.08 60.00 60.14 0.1M
2023-12-06 62.01 62.50 60.70 61.00 0.1M
2023-12-05 62.05 62.46 61.50 62.17 0.1M
2023-12-04 62.65 62.94 61.90 62.26 0.1M
2023-12-01 62.07 63.09 61.11 61.26 0.1M
2023-11-30 60.08 62.47 60.02 62.30 0.1M
2023-11-29 61.07 61.07 59.87 60.04 0.1M
2023-11-28 61.95 61.95 60.80 61.40 0.1M
2023-11-27 61.20 62.22 61.08 61.88 0.1M
2023-11-24 61.78 62.16 61.46 61.74 0.0M
2023-11-23 62.10 62.31 62.10 62.29 0.0M
2023-11-22 61.52 61.84 60.51 61.63 0.0M
2023-11-21 62.18 62.72 60.49 61.33 0.1M
2023-11-20 61.86 62.35 61.21 62.26 0.1M
2023-11-17 60.82 61.70 60.46 61.22 0.1M
2023-11-16 59.33 60.86 59.20 60.50 0.1M
2023-11-15 60.54 60.54 58.80 59.06 0.1M
2023-11-14 60.07 60.58 58.68 60.35 0.1M
2023-11-13 58.96 61.09 58.96 60.31 0.0M
2023-11-10 58.44 59.07 57.65 58.66 0.1M
2023-11-09 56.56 58.80 56.45 58.30 0.1M
2023-11-08 56.68 56.97 55.42 55.78 0.0M
2023-11-07 55.73 57.10 54.56 56.76 0.1M
2023-11-06 57.73 57.73 55.78 55.90 0.1M
2023-11-03 58.53 58.86 57.08 57.33 0.1M
2023-11-02 57.48 59.39 57.32 58.87 0.1M
2023-11-01 57.33 57.71 56.01 56.87 0.1M
2023-10-31 55.67 57.57 54.24 56.67 0.1M
2023-10-30 52.71 53.11 51.48 52.39 0.1M
2023-10-27 53.32 53.55 52.49 52.62 0.1M
2023-10-26 53.99 54.07 51.83 53.02 0.0M
2023-10-25 54.06 54.74 53.44 54.15 0.1M
2023-10-24 52.85 54.10 52.54 53.31 0.0M
2023-10-23 51.76 52.83 50.98 52.37 0.1M
2023-10-20 52.68 53.07 51.38 52.38 0.0M
2023-10-19 51.35 53.33 50.90 52.60 0.1M
2023-10-18 51.46 52.40 51.24 51.88 0.0M
2023-10-17 49.40 52.15 49.28 51.38 0.1M
2023-10-16 50.02 50.02 48.81 49.24 0.0M
2023-10-13 50.00 50.23 48.84 49.71 0.0M
2023-10-12 50.66 50.67 49.05 49.50 0.1M
2023-10-11 50.98 51.07 49.54 50.61 0.1M
2023-10-10 51.13 52.07 51.02 51.34 0.0M
2023-10-06 50.99 52.14 50.61 51.47 0.1M
2023-10-05 49.66 51.31 49.65 50.95 0.0M
2023-10-04 50.38 50.46 48.49 49.69 0.1M
2023-10-03 51.01 52.16 50.66 50.84 0.1M
2023-10-02 53.76 54.07 50.72 51.33 0.1M
2023-09-29 55.27 55.27 53.34 53.90 0.1M
2023-09-28 55.29 56.80 54.97 55.48 0.0M
2023-09-27 55.70 55.94 53.48 54.51 0.1M
2023-09-26 55.70 56.09 54.58 54.94 0.1M
2023-09-25 54.04 56.33 54.04 55.87 0.1M
2023-09-22 52.87 54.57 52.87 53.88 0.2M
2023-09-21 52.64 52.89 51.71 52.31 0.0M
2023-09-20 52.59 53.95 52.59 53.23 0.0M
2023-09-19 54.49 54.71 52.21 52.61 0.1M
2023-09-18 54.48 54.68 53.70 54.58 0.0M
2023-09-15 54.53 56.29 54.30 54.55 0.2M
2023-09-14 53.45 54.05 52.79 53.90 0.1M
2023-09-13 52.01 53.43 51.82 52.77 0.1M
2023-09-12 51.00 52.35 51.00 51.72 0.2M
2023-09-11 50.49 51.10 50.20 50.89 0.0M
2023-09-08 51.02 51.02 50.16 50.54 0.0M
2023-09-07 50.07 51.02 50.07 50.80 0.0M
2023-09-06 50.53 50.87 49.66 50.22 0.1M
2023-09-05 50.10 50.87 48.99 50.59 0.1M
2023-09-01 50.80 51.49 50.47 50.85 0.1M
2023-08-31 50.48 50.48 49.48 50.06 0.1M
2023-08-30 49.63 50.56 49.43 50.01 0.1M
2023-08-29 49.72 50.12 49.28 49.53 0.1M
2023-08-28 49.87 49.90 49.24 49.85 0.0M
2023-08-25 48.71 49.66 47.96 49.52 0.1M
2023-08-24 48.53 49.20 48.35 48.52 0.0M
2023-08-23 48.88 49.38 48.51 48.67 0.1M
2023-08-22 48.98 49.05 48.40 49.05 0.0M
2023-08-21 47.47 49.01 47.47 48.86 0.0M
2023-08-18 46.01 47.20 45.83 47.00 0.0M
2023-08-17 46.43 46.55 45.96 46.13 0.0M
2023-08-16 46.10 46.65 45.87 46.11 0.0M
2023-08-15 46.44 46.54 45.65 45.80 0.0M
2023-08-14 46.80 47.34 46.08 46.84 0.0M
2023-08-11 46.46 47.09 46.24 46.77 0.1M
2023-08-10 46.23 46.67 45.49 45.99 0.1M
2023-08-09 45.77 46.29 45.71 45.99 0.1M
2023-08-08 44.56 45.73 44.52 45.60 0.1M
2023-08-04 44.99 45.47 44.37 44.84 0.1M
2023-08-03 44.63 45.34 44.02 45.02 0.1M
2023-08-02 44.10 44.50 42.35 44.29 0.1M
2023-08-01 46.29 46.29 45.46 45.88 0.0M
2023-07-31 45.37 46.40 45.08 46.37 0.1M
2023-07-28 43.96 44.97 43.93 44.95 0.1M
2023-07-27 44.71 44.88 43.61 43.68 0.1M
2023-07-26 44.48 44.74 43.35 44.54 0.1M
2023-07-25 43.65 44.66 43.34 44.20 0.1M
2023-07-24 43.08 43.87 42.87 43.39 0.1M
2023-07-21 43.72 43.72 42.79 43.12 0.1M
2023-07-20 43.15 43.68 42.96 43.28 0.1M
2023-07-19 43.91 44.02 42.75 43.32 0.0M
2023-07-18 41.97 43.49 41.79 43.42 0.2M
2023-07-17 41.46 41.91 41.18 41.69 0.1M
2023-07-14 42.48 42.48 41.42 41.71 0.1M
2023-07-13 41.91 42.95 41.91 42.38 0.1M
2023-07-12 41.77 41.98 41.33 41.47 0.1M
2023-07-11 40.46 41.36 40.28 41.30 0.1M
2023-07-10 39.18 40.37 39.16 40.33 0.1M
2023-07-07 39.05 39.80 39.02 39.37 0.1M
2023-07-06 40.37 40.54 39.00 39.15 0.1M
2023-07-05 40.49 40.56 39.97 40.52 0.1M
2023-07-04 41.15 41.16 40.84 40.87 0.0M
2023-06-30 41.09 41.54 40.98 41.49 0.0M
2023-06-29 40.01 41.16 40.01 40.88 0.1M
2023-06-28 39.23 39.99 38.83 39.78 0.0M
2023-06-27 39.49 39.61 38.66 38.97 0.1M
2023-06-26 39.28 39.73 39.27 39.35 0.0M
2023-06-23 40.22 40.22 39.45 39.46 0.1M
2023-06-22 40.55 40.89 40.43 40.62 0.1M
2023-06-21 42.02 42.07 41.24 41.27 0.0M
2023-06-20 42.41 42.58 41.61 42.33 0.0M
2023-06-19 42.04 42.69 41.89 42.35 0.0M
2023-06-16 41.80 42.21 41.62 41.89 0.1M
2023-06-15 41.28 42.30 41.27 41.81 0.1M
2023-06-14 42.38 42.38 41.02 41.65 0.1M
2023-06-13 43.30 43.89 41.62 42.06 0.1M
2023-06-12 41.08 42.75 41.08 42.72 0.1M
2023-06-09 40.73 41.18 40.02 41.10 0.1M
2023-06-08 40.00 41.40 39.79 40.88 0.1M
2023-06-07 41.12 41.54 39.80 39.89 0.2M
2023-06-06 41.28 41.39 40.17 40.98 0.0M
2023-06-05 40.53 42.11 40.53 41.49 0.1M
2023-06-02 41.34 41.43 40.18 40.39 0.1M
2023-06-01 38.29 41.71 38.29 40.68 0.1M
2023-05-31 36.02 38.01 35.67 37.80 0.1M
2023-05-30 36.89 37.03 35.70 36.30 0.1M
2023-05-29 37.28 37.28 36.87 37.10 0.0M
2023-05-26 37.99 37.99 36.68 37.24 0.1M
2023-05-25 37.78 38.60 37.54 37.86 0.2M
2023-05-24 37.91 38.41 37.38 37.84 0.0M
2023-05-23 37.36 38.53 37.36 38.24 0.1M
2023-05-19 37.00 37.14 36.28 36.40 0.0M
2023-05-18 36.46 36.87 36.22 36.85 0.0M
2023-05-17 36.59 37.10 36.44 36.67 0.0M
2023-05-16 36.75 37.24 36.07 36.48 0.1M
2023-05-15 37.55 37.83 37.12 37.13 0.0M
2023-05-12 37.34 37.79 37.06 37.53 0.0M
2023-05-11 38.05 38.57 37.18 37.43 0.1M
2023-05-10 38.25 38.68 37.84 38.27 0.1M
2023-05-09 36.61 38.31 36.61 38.17 0.1M
2023-05-08 36.95 37.18 36.66 36.77 0.0M
2023-05-05 36.36 37.05 36.26 36.94 0.1M
2023-05-04 36.49 36.55 35.99 36.00 0.1M
2023-05-03 36.59 37.12 36.38 36.54 0.0M
2023-05-02 37.51 37.73 36.38 36.68 0.1M
2023-05-01 37.32 38.11 37.32 37.64 0.1M
2023-04-28 36.50 37.47 35.09 37.24 0.1M
2023-04-27 35.95 36.51 35.95 36.21 0.1M
2023-04-26 35.56 36.93 35.55 35.86 0.1M
2023-04-25 34.73 35.69 34.67 35.60 0.1M
2023-04-24 34.50 34.78 34.36 34.58 0.0M
2023-04-21 34.33 34.77 34.18 34.52 0.1M
2023-04-20 34.00 34.47 33.88 34.46 0.1M
2023-04-19 34.46 34.65 34.24 34.35 0.1M
2023-04-18 35.06 35.06 34.26 34.79 0.0M
2023-04-17 35.31 35.38 34.63 34.83 0.1M
2023-04-14 35.03 35.34 34.51 35.03 0.0M
2023-04-13 34.28 35.62 34.21 35.17 0.1M
2023-04-12 34.40 34.45 33.95 34.04 0.1M
2023-04-11 34.30 34.43 33.88 34.10 0.1M
2023-04-10 34.02 34.24 33.82 34.10 0.1M
2023-04-06 33.76 34.06 33.29 34.04 0.1M
2023-04-05 33.84 34.72 33.65 33.81 0.1M
2023-04-04 35.09 35.14 33.77 34.18 0.1M
2023-04-03 35.69 35.86 34.95 35.16 0.1M
2023-03-31 35.58 35.69 35.12 35.41 0.1M
2023-03-30 35.60 35.74 35.03 35.48 0.1M
2023-03-29 34.95 35.46 34.57 35.11 0.1M
2023-03-28 33.75 34.40 33.72 34.40 0.1M
2023-03-27 33.69 33.86 33.44 33.61 0.2M
2023-03-24 32.99 33.18 32.76 33.01 0.1M
2023-03-23 33.84 34.50 33.22 33.44 0.1M
2023-03-22 34.82 34.82 33.78 33.78 0.0M
2023-03-21 34.47 34.87 34.21 34.82 0.0M
2023-03-20 34.42 34.46 33.82 33.98 0.1M
2023-03-17 33.66 34.31 33.36 34.27 0.1M
2023-03-16 33.25 34.28 32.89 33.79 0.1M
2023-03-15 33.83 33.88 32.65 33.49 0.3M
2023-03-14 35.00 35.34 34.59 34.85 0.1M
2023-03-13 34.52 35.87 34.05 34.85 0.1M
2023-03-10 36.18 36.18 35.07 35.18 0.1M
2023-03-09 36.32 36.57 35.60 36.35 0.1M
2023-03-08 36.26 36.38 35.68 36.08 0.1M
2023-03-07 36.89 36.91 35.93 36.18 0.1M
2023-03-06 38.26 38.26 37.10 37.12 0.1M
2023-03-03 38.20 38.82 38.06 38.46 0.1M
2023-03-02 37.74 38.11 37.50 37.84 0.1M
2023-03-01 37.40 38.08 37.36 37.98 0.1M
2023-02-28 37.99 37.99 37.20 37.35 0.1M
2023-02-27 37.06 37.86 37.06 37.66 0.0M
2023-02-24 36.43 37.25 36.43 37.07 0.0M
2023-02-23 37.11 37.11 36.43 36.66 0.0M
2023-02-22 36.80 37.00 35.98 36.77 0.1M
2023-02-21 38.30 38.44 36.76 36.76 0.1M
2023-02-17 38.34 38.80 37.91 38.75 0.1M
2023-02-16 39.29 39.75 38.68 38.68 0.1M
2023-02-15 38.70 39.80 38.70 39.66 0.0M
2023-02-14 38.38 39.11 38.03 38.87 0.1M
2023-02-13 38.86 38.93 38.11 38.58 0.1M
2023-02-10 39.05 39.58 38.44 38.96 0.1M
2023-02-09 38.66 39.53 37.56 38.41 0.1M
2023-02-08 37.13 37.48 36.67 36.75 0.1M
2023-02-07 36.65 37.34 36.48 37.23 0.1M
2023-02-06 37.06 37.18 36.46 36.67 0.1M
2023-02-03 37.71 38.32 36.97 37.21 0.1M
2023-02-02 38.64 39.12 37.53 37.93 0.1M
2023-02-01 37.26 38.49 37.06 38.12 0.1M
2023-01-31 37.18 37.57 36.96 37.24 0.1M
2023-01-30 36.46 37.69 36.46 37.23 0.1M
2023-01-27 35.87 37.50 35.87 36.80 0.2M
2023-01-26 36.70 36.71 35.88 35.96 0.2M
2023-01-25 35.66 36.63 35.60 36.58 0.1M
2023-01-24 35.44 36.08 35.26 36.02 0.1M
2023-01-23 35.23 35.93 35.05 35.93 0.1M
2023-01-20 34.21 36.06 34.21 35.19 0.1M
2023-01-19 32.97 34.16 32.97 34.11 0.1M
2023-01-18 34.30 34.30 33.23 33.27 0.1M
2023-01-17 34.35 34.35 33.86 34.03 0.1M
2023-01-16 34.34 34.56 34.27 34.55 0.0M
2023-01-13 34.16 34.22 33.66 34.13 0.1M
2023-01-12 34.09 34.27 33.63 34.26 0.1M
2023-01-11 34.16 34.31 33.57 34.05 0.1M
2023-01-10 33.26 34.02 33.25 33.99 0.1M
2023-01-09 33.22 33.95 32.93 33.34 0.1M
2023-01-06 31.26 33.01 31.26 32.84 0.2M
2023-01-05 30.27 31.14 30.03 31.06 0.1M
2023-01-04 30.92 31.08 30.22 30.32 0.1M
2023-01-03 31.01 31.66 30.88 31.37 0.2M