Cameco

CCJ
🏛️ usa →
84.46
Last Update: 2025-09-29
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 42.96 43.57 42.86 43.10 2.6M
2023-12-28 43.30 43.54 42.83 42.90 4.0M
2023-12-27 43.84 44.25 43.57 43.62 2.2M
2023-12-26 43.90 44.02 43.28 43.89 2.3M
2023-12-22 43.89 44.49 43.55 43.62 4.0M
2023-12-21 42.67 43.91 42.66 43.64 4.7M
2023-12-20 43.76 43.77 42.64 42.67 7.6M
2023-12-19 46.53 46.74 43.33 43.77 11.1M
2023-12-18 45.37 46.95 45.37 46.34 5.5M
2023-12-15 46.36 46.76 44.72 44.96 5.0M
2023-12-14 46.05 46.58 44.11 46.21 7.9M
2023-12-13 46.00 46.16 44.53 45.65 6.4M
2023-12-12 44.96 45.97 44.68 45.92 4.9M
2023-12-11 45.12 45.43 44.66 45.06 4.3M
2023-12-08 44.35 45.28 44.24 45.09 3.7M
2023-12-07 44.91 44.95 44.05 44.22 4.6M
2023-12-06 45.67 46.17 44.60 44.89 3.6M
2023-12-05 45.92 46.05 45.26 45.72 3.1M
2023-12-04 46.45 46.57 45.71 45.96 4.0M
2023-12-01 45.72 46.76 45.26 45.40 5.0M
2023-11-30 44.15 46.09 44.05 45.92 4.9M
2023-11-29 45.23 45.33 44.03 44.19 5.1M
2023-11-28 45.48 45.60 44.73 45.23 4.2M
2023-11-27 44.89 45.71 44.71 45.43 4.1M
2023-11-24 45.31 45.72 44.90 45.13 1.9M
2023-11-22 44.83 45.16 43.96 45.00 3.3M
2023-11-21 45.30 45.83 44.15 44.77 5.1M
2023-11-20 44.71 45.45 44.56 45.35 3.9M
2023-11-17 44.25 44.99 43.99 44.60 5.2M
2023-11-16 43.05 44.22 43.04 43.94 4.7M
2023-11-15 44.12 44.24 42.96 43.17 4.2M
2023-11-14 43.97 44.17 42.70 44.07 4.8M
2023-11-13 42.51 44.35 42.51 43.73 5.7M
2023-11-10 42.32 42.82 41.64 42.50 4.2M
2023-11-09 40.94 42.73 40.81 42.22 5.9M
2023-11-08 41.09 41.38 40.08 40.45 5.0M
2023-11-07 40.50 41.52 39.65 41.16 4.6M
2023-11-06 42.26 42.33 40.71 40.81 4.0M
2023-11-03 42.85 43.02 41.76 41.95 5.5M
2023-11-02 41.47 43.11 41.36 42.84 7.3M
2023-11-01 41.46 41.69 40.32 41.05 5.1M
2023-10-31 39.78 41.51 39.00 40.91 13.1M
2023-10-30 38.25 38.70 37.14 37.86 4.9M
2023-10-27 38.61 38.83 37.81 37.93 3.5M
2023-10-26 39.00 39.27 37.43 38.35 6.3M
2023-10-25 39.26 39.77 38.73 39.25 4.7M
2023-10-24 38.54 39.43 38.18 38.81 4.8M
2023-10-23 37.78 38.67 37.06 38.27 2.8M
2023-10-20 38.59 38.81 37.50 38.19 4.7M
2023-10-19 37.68 39.01 36.91 38.34 6.1M
2023-10-18 37.89 38.38 37.40 37.87 4.2M
2023-10-17 36.07 38.23 35.98 37.67 7.0M
2023-10-16 36.60 36.81 35.80 36.18 3.9M
2023-10-13 36.41 36.76 35.77 36.41 5.3M
2023-10-12 37.44 37.47 35.79 36.18 4.5M
2023-10-11 37.68 37.73 36.34 37.22 5.3M
2023-10-10 37.50 38.32 37.49 37.75 4.3M
2023-10-09 37.92 37.92 36.15 37.36 4.2M
2023-10-06 37.30 38.19 36.90 37.68 5.1M
2023-10-05 35.81 37.39 35.81 37.13 5.8M
2023-10-04 36.74 36.74 35.18 36.16 9.0M
2023-10-03 37.34 38.15 36.92 37.08 5.6M
2023-10-02 39.65 39.78 37.06 37.57 11.3M
2023-09-29 41.10 41.22 39.52 39.64 8.4M
2023-09-28 40.93 42.17 40.71 41.15 7.5M
2023-09-27 40.91 41.45 39.55 40.35 5.2M
2023-09-26 41.21 41.59 40.37 40.62 4.7M
2023-09-25 40.17 41.83 40.05 41.49 8.6M
2023-09-22 39.24 40.54 39.24 39.98 5.6M
2023-09-21 39.04 39.31 38.27 38.77 3.7M
2023-09-20 39.00 40.29 39.00 39.50 3.7M
2023-09-19 40.65 40.86 38.82 39.14 6.2M
2023-09-18 40.43 40.53 39.71 40.41 5.2M
2023-09-15 40.13 41.65 40.08 40.30 9.1M
2023-09-14 39.60 40.01 38.99 39.89 8.3M
2023-09-13 38.47 39.45 38.30 38.93 5.6M
2023-09-12 37.42 38.63 37.40 38.14 3.6M
2023-09-11 37.04 37.63 36.91 37.49 3.8M
2023-09-08 37.40 37.57 36.76 37.05 1.8M
2023-09-07 36.48 37.28 36.44 37.10 2.8M
2023-09-06 37.02 37.36 36.31 36.84 2.6M
2023-09-05 36.73 37.42 35.90 37.14 4.6M
2023-09-01 37.37 37.89 37.13 37.35 3.4M
2023-08-31 37.15 37.34 36.54 37.00 3.7M
2023-08-30 36.69 37.40 36.45 36.94 3.2M
2023-08-29 36.57 36.83 36.24 36.51 2.8M
2023-08-28 36.38 36.78 36.19 36.60 3.0M
2023-08-25 35.99 36.53 35.15 36.38 4.1M
2023-08-24 35.94 36.28 35.58 35.73 2.9M
2023-08-23 35.94 36.48 35.83 35.96 4.8M
2023-08-22 36.20 36.28 35.67 36.20 3.3M
2023-08-21 35.10 36.21 34.95 36.05 7.3M
2023-08-18 33.66 34.86 33.63 34.67 3.9M
2023-08-17 34.34 34.49 33.95 34.02 2.8M
2023-08-16 33.92 34.63 33.87 34.06 2.8M
2023-08-15 34.62 34.70 33.81 33.89 2.8M
2023-08-14 34.66 35.19 34.17 34.80 2.6M
2023-08-11 34.00 35.09 33.96 34.80 3.7M
2023-08-10 34.58 34.89 33.91 34.19 3.9M
2023-08-09 34.23 34.50 33.99 34.26 2.8M
2023-08-08 33.36 34.08 32.89 34.00 3.0M
2023-08-07 33.74 34.51 33.68 33.93 3.0M
2023-08-04 33.66 34.13 33.19 33.50 3.8M
2023-08-03 33.47 34.01 32.92 33.72 5.5M
2023-08-02 33.33 33.56 31.58 33.22 11.9M
2023-08-01 34.85 34.87 34.17 34.54 4.6M
2023-07-31 34.38 35.24 34.06 35.16 5.5M
2023-07-28 33.10 33.98 33.10 33.97 2.8M
2023-07-27 33.96 34.05 32.93 32.98 3.4M
2023-07-26 33.68 33.87 32.79 33.74 4.0M
2023-07-25 33.09 33.92 32.77 33.53 4.5M
2023-07-24 32.57 33.36 32.47 32.97 3.6M
2023-07-21 33.00 33.11 32.37 32.64 3.9M
2023-07-20 32.75 33.25 32.58 32.86 2.8M
2023-07-19 33.27 33.48 32.43 32.92 3.7M
2023-07-18 31.70 33.03 31.59 32.94 6.1M
2023-07-17 31.44 31.80 31.18 31.63 2.6M
2023-07-14 32.37 32.37 31.38 31.54 2.5M
2023-07-13 31.83 32.75 31.75 32.34 5.2M
2023-07-12 31.45 31.88 31.41 31.45 2.9M
2023-07-11 30.37 31.26 30.33 31.21 3.3M
2023-07-10 29.50 30.42 29.38 30.35 2.9M
2023-07-07 29.37 30.01 29.29 29.59 3.0M
2023-07-06 30.28 30.45 29.17 29.29 4.9M
2023-07-05 30.60 30.74 30.10 30.50 4.0M
2023-07-03 31.23 31.36 30.45 30.74 2.2M
2023-06-30 30.99 31.42 30.90 31.33 4.1M
2023-06-29 30.07 31.10 30.01 30.88 5.4M
2023-06-28 29.55 30.18 29.25 30.02 3.7M
2023-06-27 30.04 30.12 29.32 29.58 4.2M
2023-06-26 29.85 30.29 29.73 29.91 3.9M
2023-06-23 30.43 30.48 29.88 29.90 4.7M
2023-06-22 30.90 31.18 30.60 30.87 3.5M
2023-06-21 31.74 31.84 31.33 31.35 4.0M
2023-06-20 31.98 32.28 31.39 31.95 4.6M
2023-06-16 31.73 31.99 31.48 31.76 4.3M
2023-06-15 30.93 31.93 30.91 31.64 4.9M
2023-06-14 32.00 32.00 30.86 31.21 6.6M
2023-06-13 32.26 33.00 31.22 31.58 8.7M
2023-06-12 30.62 32.00 30.58 31.95 7.4M
2023-06-09 30.58 30.86 29.96 30.76 2.6M
2023-06-08 29.93 30.99 29.76 30.61 4.7M
2023-06-07 30.70 31.05 29.72 29.81 4.9M
2023-06-06 30.63 30.81 29.94 30.60 3.8M
2023-06-05 30.14 31.45 30.14 30.89 5.7M
2023-06-02 30.69 30.98 29.89 30.08 7.3M
2023-06-01 27.99 31.02 27.99 30.30 19.4M
2023-05-31 26.39 28.02 26.15 27.84 6.2M
2023-05-30 27.21 27.28 26.24 26.67 3.4M
2023-05-26 28.00 28.04 26.92 27.35 3.8M
2023-05-25 27.78 28.35 27.50 27.75 5.5M
2023-05-24 28.06 28.27 27.53 27.85 4.9M
2023-05-23 27.64 28.57 27.52 28.32 3.8M
2023-05-22 26.89 28.61 26.89 27.95 5.0M
2023-05-19 27.44 27.54 26.83 26.92 2.3M
2023-05-18 27.18 27.33 26.78 27.28 2.5M
2023-05-17 27.30 27.56 26.99 27.28 2.8M
2023-05-16 27.33 27.77 26.78 27.05 4.7M
2023-05-15 27.88 28.01 27.53 27.57 2.2M
2023-05-12 27.73 28.01 27.33 27.71 2.7M
2023-05-11 28.22 28.68 27.52 27.72 2.8M
2023-05-10 28.75 29.06 28.19 28.62 3.7M
2023-05-09 27.49 28.64 27.32 28.52 4.0M
2023-05-08 27.78 27.92 27.39 27.47 2.8M
2023-05-05 26.90 27.71 26.90 27.56 2.8M
2023-05-04 26.72 26.92 26.52 26.61 3.3M
2023-05-03 26.92 27.34 26.68 26.82 4.1M
2023-05-02 27.50 27.76 26.66 26.92 4.8M
2023-05-01 27.47 28.15 27.40 27.74 6.0M
2023-04-28 26.91 27.68 25.72 27.49 6.8M
2023-04-27 26.52 26.86 26.34 26.61 4.2M
2023-04-26 26.13 27.13 26.03 26.24 4.6M
2023-04-25 25.50 26.19 25.42 26.10 3.6M
2023-04-24 25.38 25.71 25.35 25.53 1.8M
2023-04-21 25.46 25.73 25.22 25.49 2.3M
2023-04-20 25.26 25.60 25.11 25.56 3.7M
2023-04-19 25.66 25.81 25.42 25.56 2.7M
2023-04-18 26.10 26.20 25.56 25.99 3.2M
2023-04-17 26.34 26.42 25.84 26.04 2.4M
2023-04-14 26.27 26.49 25.77 26.20 2.9M
2023-04-13 25.51 26.71 25.51 26.39 4.5M
2023-04-12 25.58 25.65 25.18 25.33 3.2M
2023-04-11 25.46 25.54 25.12 25.32 3.7M
2023-04-10 25.10 25.32 24.90 25.26 2.1M
2023-04-06 25.00 25.27 24.64 25.25 2.1M
2023-04-05 25.35 25.87 25.00 25.10 3.5M
2023-04-04 26.11 26.24 25.09 25.40 4.9M
2023-04-03 26.64 26.67 26.00 26.19 3.4M
2023-03-31 26.26 26.41 25.93 26.17 4.0M
2023-03-30 26.06 26.39 25.87 26.24 2.8M
2023-03-29 25.71 26.20 25.40 25.88 3.6M
2023-03-28 24.66 25.32 24.65 25.31 2.3M
2023-03-27 24.65 24.74 24.39 24.62 3.8M
2023-03-24 23.97 24.17 23.73 24.04 3.7M
2023-03-23 24.75 25.31 24.15 24.39 3.9M
2023-03-22 25.40 25.46 24.58 24.60 2.4M
2023-03-21 25.20 25.55 24.97 25.40 3.7M
2023-03-20 25.14 25.24 24.72 24.87 3.5M
2023-03-17 24.44 25.01 24.22 24.94 3.8M
2023-03-16 24.18 24.99 23.85 24.61 4.2M
2023-03-15 24.61 24.73 23.69 24.35 7.6M
2023-03-14 25.69 25.89 25.24 25.49 4.0M
2023-03-13 25.00 26.22 24.67 25.37 5.7M
2023-03-10 26.14 26.29 25.32 25.45 6.1M
2023-03-09 26.21 26.49 25.76 26.30 6.4M
2023-03-08 26.22 26.51 25.83 26.15 5.1M
2023-03-07 27.00 27.12 26.13 26.35 6.6M
2023-03-06 28.10 28.20 27.23 27.27 4.2M
2023-03-03 28.08 28.58 27.88 28.31 3.7M
2023-03-02 27.65 28.02 27.44 27.83 2.8M
2023-03-01 27.38 28.01 27.33 27.91 3.7M
2023-02-28 27.85 27.95 27.31 27.34 4.4M
2023-02-27 27.35 27.92 27.18 27.76 3.4M
2023-02-24 26.88 27.42 26.65 27.29 3.2M
2023-02-23 27.46 27.47 26.86 27.09 2.6M
2023-02-22 27.16 27.38 26.47 27.13 4.5M
2023-02-21 28.39 28.67 27.13 27.14 6.5M
2023-02-17 28.47 28.82 28.05 28.79 4.1M
2023-02-16 29.20 29.58 28.73 28.75 4.9M
2023-02-15 28.80 29.73 28.74 29.62 4.0M
2023-02-14 28.70 29.35 28.34 29.16 4.5M
2023-02-13 29.19 29.26 28.52 28.92 4.1M
2023-02-10 28.88 29.65 28.71 29.21 6.1M
2023-02-09 28.90 29.54 28.01 28.52 8.9M
2023-02-08 27.74 27.96 27.28 27.32 4.1M
2023-02-07 27.22 27.86 27.07 27.76 3.7M
2023-02-06 27.52 27.70 27.11 27.27 3.8M
2023-02-03 28.12 28.67 27.58 27.76 5.9M
2023-02-02 28.84 29.36 28.12 28.47 6.7M
2023-02-01 27.96 29.02 27.75 28.66 6.9M
2023-01-31 27.81 28.15 27.49 28.01 5.4M
2023-01-30 27.33 28.24 27.22 27.81 6.1M
2023-01-27 26.90 28.17 26.85 27.63 7.6M
2023-01-26 27.67 27.74 26.82 26.99 3.8M
2023-01-25 26.60 27.46 26.58 27.34 3.8M
2023-01-24 26.84 26.99 26.10 26.96 3.1M
2023-01-23 26.30 26.87 26.11 26.87 3.5M
2023-01-20 25.40 26.83 25.35 26.30 7.3M
2023-01-19 24.47 25.38 24.39 25.32 3.2M
2023-01-18 25.68 25.68 24.60 24.61 5.0M
2023-01-17 25.61 25.66 25.30 25.42 2.9M
2023-01-13 25.31 25.57 25.06 25.49 3.0M
2023-01-12 25.50 25.68 25.03 25.62 3.4M
2023-01-11 25.48 25.59 24.99 25.38 4.2M
2023-01-10 24.91 25.35 24.74 25.33 3.4M
2023-01-09 24.75 25.41 24.54 24.89 5.5M
2023-01-06 23.12 24.57 23.09 24.44 6.3M
2023-01-05 22.47 22.96 22.16 22.86 3.6M
2023-01-04 22.86 22.99 22.40 22.52 4.4M
2023-01-03 22.72 23.26 22.57 22.94 5.7M