Cameco Stock Price History
NYSE: CCJBasic MaterialsOther Metals and MineralsUSD
88.06+0.94 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCJ price history at a glance
The price history for Cameco (CCJ) on this page begins on March 11, 1996, when the stock closed at $8.88; it most recently closed at $88.06 on October 5, 2026. The highest price in this record is $135.24, reached on January 26, 2026; the latest close is 34.9% below that peak. Across the 29 complete calendar years in the table, CCJ finished higher in 18 and lower in 11. Its best year was 2003 (+136.6%) and its worst was 2011 (-55.3%).
Over roughly 31 years the share price changed +892.2%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, CCJ has gained 1.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $135.24
- Date of high
- Jan 26, 2026
- Low since 1996
- $1.70
- Date of low
- Apr 3, 2000
- 52-week high
- $135.24
- 52-week low
- $77.70
- IPO year
- 1996
- Last close
- $88.06
CCJ returns
1 week
+3.38%
1 month
-12.30%
3 months
-8.26%
6 months
-24.11%
Year to date
-3.75%
1 year
+1.53%
3 years
+139.27%
5 years
+248.62%
CCJ price return, excluding dividends.
CCJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.06 | -10.65% |
| 2025 | 98.56 | +85.54% |
| 2024 | 53.12 | +23.25% |
| 2023 | 43.10 | +90.12% |
| 2022 | 22.67 | +3.94% |
| 2021 | 21.81 | +62.76% |
| 2020 | 13.40 | +48.07% |
| 2019 | 9.05 | -21.78% |
| 2018 | 11.57 | +25.35% |
| 2017 | 9.23 | -11.84% |
| 2016 | 10.47 | -15.09% |
| 2015 | 12.33 | -24.68% |
| 2014 | 16.37 | -18.60% |
| 2013 | 20.11 | +2.76% |
| 2012 | 19.57 | +8.42% |
| 2011 | 18.05 | -55.30% |
| 2010 | 40.38 | +25.52% |
| 2009 | 32.17 | +66.25% |
| 2008 | 19.35 | -52.27% |
| 2007 | 40.54 | +0.22% |
| 2006 | 40.45 | +27.62% |
| 2005 | 31.70 | +81.36% |
| 2004 | 17.48 | +78.03% |
| 2003 | 9.82 | +136.64% |
| 2002 | 4.15 | -1.11% |
| 2001 | 4.20 | +43.83% |
| 2000 | 2.92 | +15.71% |
| 1999 | 2.52 | -15.09% |
| 1998 | 2.97 | -44.77% |
| 1997 | 5.38 | -18.35% |
| 1996* | 6.58 | -25.82% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
CCJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.80 | 88.71 | 86.45 | 88.06 | +1.08% | |
| 87.96 | 88.98 | 85.80 | 87.12 | -2.19% | |
| 90.50 | 91.11 | 88.85 | 89.07 | -4.25% | |
| 89.55 | 94.57 | 89.40 | 93.02 | +6.35% | |
| 85.92 | 88.63 | 85.32 | 87.47 | +2.69% | |
| 86.94 | 87.20 | 84.81 | 85.18 | -0.60% | |
| 86.77 | 87.23 | 83.80 | 85.69 | -1.13% | |
| 87.79 | 89.92 | 86.60 | 86.67 | -0.24% | |
| 87.91 | 88.61 | 86.03 | 86.88 | -0.18% | |
| 86.80 | 87.78 | 85.68 | 87.04 | -1.17% | |
| 88.70 | 89.32 | 87.79 | 88.07 | -0.06% | |
| 89.60 | 90.48 | 88.04 | 88.12 | -2.95% | |
| 93.60 | 93.69 | 90.76 | 90.80 | -4.01% | |
| 93.97 | 95.36 | 92.25 | 94.59 | +1.46% | |
| 93.30 | 94.66 | 91.65 | 93.23 | +1.76% | |
| 94.18 | 96.09 | 90.68 | 91.62 | -1.27% | |
| 92.62 | 93.10 | 91.60 | 92.80 | +2.09% | |
| 92.55 | 92.93 | 89.74 | 90.90 | -0.34% | |
| 93.75 | 94.40 | 91.01 | 91.21 | -2.20% | |
| 93.10 | 94.43 | 91.97 | 93.26 | -3.54% | |
| 98.05 | 98.27 | 96.37 | 96.68 | -0.76% | |
| 98.33 | 99.60 | 97.26 | 97.42 | -2.98% | |
| 101.77 | 102.30 | 99.34 | 100.41 | -1.53% | |
| 102.50 | 104.12 | 101.50 | 101.97 | +1.22% | |
| 99.54 | 101.54 | 99.52 | 100.74 | +0.12% | |
| 98.99 | 101.53 | 98.69 | 100.62 | +4.40% | |
| 96.00 | 98.37 | 95.13 | 96.38 | +0.12% | |
| 96.00 | 97.42 | 94.69 | 96.26 | -2.53% | |
| 99.60 | 99.90 | 97.53 | 98.76 | -1.25% | |
| 105.74 | 106.47 | 99.53 | 100.01 | -5.94% | |
| 108.13 | 108.97 | 105.14 | 106.33 | -0.96% | |
| 107.06 | 111.54 | 106.91 | 107.36 | +0.37% | |
| 103.50 | 107.77 | 102.75 | 106.96 | +4.59% | |
| 102.27 | 103.73 | 100.29 | 102.27 | -0.23% | |
| 97.78 | 102.82 | 97.47 | 102.51 | +7.24% | |
| 97.00 | 97.35 | 94.10 | 95.59 | -2.44% | |
| 97.80 | 98.77 | 96.66 | 97.98 | +2.03% | |
| 96.42 | 97.25 | 93.91 | 96.03 | -2.59% | |
| 97.87 | 100.65 | 97.01 | 98.58 | +0.86% | |
| 97.40 | 99.74 | 97.40 | 97.74 | -0.01% | |
| 98.50 | 99.95 | 97.50 | 97.75 | -1.29% | |
| 99.60 | 100.14 | 97.71 | 99.03 | +0.30% | |
| 98.21 | 99.58 | 97.75 | 98.73 | +1.46% | |
| 98.33 | 99.08 | 96.76 | 97.31 | -0.08% | |
| 96.17 | 97.89 | 94.80 | 97.39 | +4.03% | |
| 93.61 | 96.40 | 92.70 | 93.62 | -0.69% | |
| 94.49 | 95.90 | 93.80 | 94.27 | +1.27% | |
| 91.06 | 94.82 | 91.00 | 93.09 | +3.76% | |
| 85.60 | 89.91 | 85.02 | 89.72 | +3.87% | |
| 90.63 | 91.41 | 83.93 | 86.38 | -2.10% | |
| 86.79 | 88.38 | 86.15 | 88.23 | +4.33% | |
| 86.60 | 86.95 | 83.50 | 84.57 | -2.75% | |
| 87.24 | 87.77 | 84.52 | 86.96 | -2.67% | |
| 90.55 | 91.75 | 87.75 | 89.35 | +1.70% | |
| 89.35 | 89.47 | 86.31 | 87.86 | -1.65% | |
| 88.88 | 90.48 | 88.07 | 89.33 | -1.15% | |
| 90.35 | 92.06 | 89.86 | 90.37 | +1.91% | |
| 86.48 | 88.86 | 85.89 | 88.68 | +4.51% | |
| 85.42 | 85.68 | 84.36 | 84.85 | -0.90% | |
| 85.95 | 86.73 | 83.15 | 85.62 | -1.99% | |
| 89.48 | 89.52 | 86.44 | 87.36 | -3.98% | |
| 92.57 | 93.19 | 89.32 | 90.98 | -0.64% | |
| 91.80 | 93.00 | 91.17 | 91.57 | +1.52% | |
| 94.40 | 95.24 | 89.22 | 90.20 | -6.03% | |
| 96.50 | 97.74 | 95.07 | 95.99 | +0.26% | |
| 95.50 | 96.75 | 95.16 | 95.74 | +1.07% | |
| 93.03 | 94.94 | 91.60 | 94.73 | +0.06% | |
| 95.48 | 96.06 | 92.92 | 94.67 | -2.90% | |
| 97.11 | 100.19 | 97.11 | 97.50 | +0.99% | |
| 98.75 | 101.87 | 94.79 | 96.54 | -0.87% | |
| 101.17 | 104.20 | 96.82 | 97.39 | -4.39% | |
| 102.63 | 103.47 | 99.80 | 101.86 | -1.56% | |
| 104.51 | 104.90 | 101.33 | 103.47 | -0.98% | |
| 102.52 | 106.63 | 101.70 | 104.49 | +0.88% | |
| 106.93 | 108.12 | 102.17 | 103.58 | -2.87% | |
| 107.58 | 108.56 | 104.51 | 106.64 | -2.07% | |
| 103.79 | 111.49 | 103.62 | 108.89 | +1.70% | |
| 106.16 | 108.52 | 104.29 | 107.07 | +0.54% | |
| 107.24 | 109.56 | 105.82 | 106.49 | +0.78% | |
| 108.75 | 109.63 | 105.53 | 105.67 | -2.05% | |
| 107.06 | 110.37 | 105.77 | 107.88 | +0.80% | |
| 105.00 | 107.95 | 104.49 | 107.02 | +6.00% | |
| 99.99 | 101.97 | 99.38 | 100.96 | +2.01% | |
| 96.26 | 99.65 | 94.55 | 98.97 | +4.15% | |
| 99.93 | 101.58 | 93.83 | 95.03 | -7.08% | |
| 105.94 | 106.87 | 98.57 | 102.27 | -3.01% | |
| 106.79 | 107.04 | 104.67 | 105.44 | +1.93% | |
| 112.28 | 112.50 | 102.45 | 103.44 | -9.28% | |
| 113.88 | 114.85 | 112.40 | 114.02 | -0.47% | |
| 119.57 | 120.66 | 112.55 | 114.56 | -4.94% | |
| 112.83 | 122.30 | 112.20 | 120.51 | +7.03% | |
| 110.83 | 114.36 | 109.11 | 112.59 | -0.10% | |
| 111.00 | 113.80 | 108.64 | 112.70 | +1.87% | |
| 106.33 | 111.32 | 105.56 | 110.63 | +2.97% | |
| 107.50 | 109.17 | 105.81 | 107.44 | -0.67% | |
| 107.39 | 108.96 | 105.38 | 108.17 | +3.26% | |
| 105.66 | 106.38 | 103.68 | 104.75 | -0.55% | |
| 104.44 | 106.90 | 102.46 | 105.33 | +1.26% | |
| 105.09 | 106.15 | 103.30 | 104.02 | +0.48% | |
| 103.50 | 104.79 | 101.95 | 103.52 | -1.54% | |
| 107.38 | 108.60 | 103.43 | 105.14 | -2.20% | |
| 109.56 | 110.00 | 107.25 | 107.51 | -4.44% | |
| 114.99 | 115.18 | 110.12 | 112.51 | -2.50% | |
| 115.77 | 116.75 | 112.02 | 115.39 | -1.32% | |
| 117.50 | 118.45 | 112.35 | 116.93 | -2.67% | |
| 114.23 | 121.54 | 113.20 | 120.14 | +2.90% | |
| 120.26 | 120.44 | 116.05 | 116.75 | -1.65% | |
| 123.42 | 124.00 | 118.03 | 118.71 | -4.08% | |
| 117.60 | 124.57 | 116.50 | 123.76 | +8.13% | |
| 122.21 | 124.72 | 113.30 | 114.46 | -3.21% | |
| 120.50 | 122.35 | 118.09 | 118.26 | -1.94% | |
| 121.90 | 122.39 | 117.90 | 120.60 | -1.98% | |
| 115.76 | 123.14 | 115.76 | 123.04 | +7.66% | |
| 116.54 | 116.92 | 111.86 | 114.29 | -1.74% | |
| 119.97 | 121.79 | 115.48 | 116.31 | -5.52% | |
| 122.00 | 124.81 | 120.30 | 123.11 | +0.79% | |
| 125.40 | 125.60 | 121.91 | 122.15 | -1.37% | |
| 129.14 | 131.21 | 121.75 | 123.85 | -2.07% | |
| 118.91 | 126.60 | 118.10 | 126.47 | +8.46% | |
| 124.00 | 124.50 | 116.45 | 116.61 | -5.67% | |
| 120.12 | 123.69 | 117.68 | 123.62 | +2.45% | |
| 121.02 | 123.69 | 117.61 | 120.66 | +0.32% | |
| 121.09 | 122.75 | 119.59 | 120.27 | +0.97% | |
| 116.43 | 121.34 | 115.20 | 119.11 | +2.63% | |
| 119.50 | 119.50 | 114.74 | 116.06 | -0.55% | |
| 115.00 | 116.71 | 113.56 | 116.70 | +0.57% | |
| 116.82 | 119.15 | 115.90 | 116.04 | +0.43% | |
| 115.20 | 116.61 | 112.83 | 115.54 | -0.31% | |
| 116.00 | 119.80 | 114.95 | 115.90 | +5.14% | |
| 109.57 | 111.10 | 107.77 | 110.23 | -0.23% | |
| 112.31 | 114.36 | 109.33 | 110.48 | -1.86% | |
| 106.75 | 112.74 | 106.01 | 112.57 | +1.30% | |
| 111.50 | 114.46 | 110.74 | 111.13 | +2.32% | |
| 104.78 | 109.23 | 104.05 | 108.61 | +5.61% | |
| 104.54 | 106.29 | 101.28 | 102.84 | -1.04% | |
| 102.77 | 105.68 | 101.38 | 103.92 | -0.72% | |
| 107.52 | 108.60 | 104.30 | 104.67 | -3.99% | |
| 110.31 | 112.13 | 108.70 | 109.02 | +0.91% | |
| 104.42 | 108.28 | 102.89 | 108.04 | +2.34% | |
| 102.50 | 106.69 | 102.00 | 105.57 | +3.96% | |
| 106.37 | 106.88 | 100.11 | 101.55 | -4.74% | |
| 105.00 | 107.40 | 101.82 | 106.60 | -2.56% | |
| 111.20 | 111.50 | 108.82 | 109.40 | -1.90% | |
| 110.23 | 114.05 | 109.72 | 111.52 | +1.10% | |
| 108.67 | 111.98 | 107.71 | 110.31 | +2.21% | |
| 115.75 | 116.41 | 105.00 | 107.92 | -6.40% | |
| 116.23 | 116.81 | 110.81 | 115.30 | -0.08% | |
| 119.18 | 120.05 | 114.31 | 115.39 | -3.91% | |
| 116.50 | 122.30 | 116.50 | 120.08 | +3.39% | |
| 107.18 | 116.41 | 106.44 | 116.14 | +5.89% | |
| 111.40 | 114.60 | 108.66 | 109.68 | -3.99% | |
| 118.05 | 119.23 | 111.05 | 114.24 | -4.99% | |
| 119.51 | 121.23 | 114.81 | 120.24 | +2.08% | |
| 118.00 | 119.53 | 112.58 | 117.79 | -6.32% | |
| 118.84 | 126.13 | 116.87 | 125.74 | +6.20% | |
| 116.20 | 119.17 | 116.00 | 118.40 | +0.19% | |
| 118.39 | 119.38 | 114.57 | 118.18 | -1.29% | |
| 122.55 | 124.30 | 119.45 | 119.72 | -1.12% | |
| 118.74 | 122.25 | 115.40 | 121.08 | +1.96% | |
| 122.00 | 122.74 | 117.23 | 118.75 | -2.14% | |
| 118.89 | 123.32 | 117.90 | 121.35 | +1.95% | |
| 115.53 | 119.78 | 114.27 | 119.03 | +2.17% | |
| 114.50 | 118.22 | 113.70 | 116.50 | +3.15% | |
| 110.75 | 114.29 | 107.92 | 112.94 | +0.04% | |
| 113.25 | 115.17 | 109.80 | 112.90 | -3.00% | |
| 119.00 | 120.53 | 115.60 | 116.39 | -2.34% | |
| 121.58 | 121.76 | 115.00 | 119.18 | +0.92% | |
| 120.28 | 120.98 | 117.56 | 118.09 | -2.15% | |
| 114.27 | 120.84 | 114.22 | 120.68 | +6.20% | |
| 112.34 | 114.07 | 110.82 | 113.63 | +3.98% | |
| 111.00 | 114.77 | 109.00 | 109.28 | -4.82% | |
| 125.29 | 125.60 | 110.19 | 114.82 | -8.98% | |
| 125.53 | 128.15 | 122.55 | 126.15 | +4.94% | |
| 122.19 | 126.11 | 119.30 | 120.21 | -2.58% | |
| 128.50 | 130.23 | 121.54 | 123.39 | -7.69% | |
| 135.24 | 135.24 | 126.00 | 133.67 | -0.31% | |
| 128.01 | 134.13 | 126.56 | 134.09 | +6.45% | |
| 122.13 | 127.14 | 120.40 | 125.97 | +3.88% | |
| 126.88 | 128.40 | 120.29 | 121.26 | -2.24% | |
| 122.91 | 124.11 | 120.61 | 124.04 | +1.78% | |
| 124.73 | 126.47 | 120.51 | 121.87 | -0.38% | |
| 119.65 | 122.42 | 117.15 | 122.33 | +5.64% | |
| 115.27 | 118.29 | 114.52 | 115.80 | -0.55% | |
| 114.57 | 118.54 | 113.30 | 116.44 | +3.19% | |
| 111.05 | 114.39 | 109.80 | 112.84 | +1.85% | |
| 108.96 | 111.86 | 106.87 | 110.79 | +1.72% | |
| 111.11 | 111.47 | 108.38 | 108.92 | -0.79% | |
| 108.50 | 111.12 | 107.08 | 109.79 | +2.07% | |
| 109.58 | 114.45 | 106.12 | 107.56 | +1.70% | |
| 104.47 | 106.22 | 102.83 | 105.76 | +1.75% | |
| 102.30 | 104.15 | 101.00 | 103.94 | +1.81% | |
| 101.15 | 102.81 | 99.16 | 102.09 | +1.92% | |
| 100.17 | 100.89 | 96.43 | 100.17 | +1.63% | |
| 93.00 | 99.08 | 92.82 | 98.56 | +7.73% | |
| 91.13 | 92.70 | 90.89 | 91.49 | +0.13% | |
| 93.30 | 93.64 | 91.23 | 91.37 | -1.58% | |
| 91.67 | 95.67 | 91.61 | 92.84 | 0.00% | |
| 93.92 | 94.30 | 92.50 | 92.84 | -0.54% | |
| 93.08 | 94.28 | 92.65 | 93.34 | -0.07% | |
| 91.71 | 95.10 | 91.71 | 93.41 | +1.85% | |
| 91.99 | 94.88 | 90.92 | 91.71 | +1.91% | |
| 88.26 | 91.68 | 87.94 | 89.99 | +2.75% | |
| 86.46 | 88.45 | 86.13 | 87.58 | +3.22% | |
| 88.21 | 88.24 | 84.29 | 84.85 | -2.53% | |
| 88.96 | 89.94 | 86.74 | 87.05 | -3.04% | |
| 92.42 | 93.49 | 89.44 | 89.78 | -1.87% | |
| 95.15 | 95.98 | 88.79 | 91.49 | -4.44% | |
| 93.19 | 96.57 | 92.26 | 95.74 | +2.11% | |
| 93.02 | 93.84 | 89.01 | 93.76 | +0.43% | |
| 90.00 | 93.88 | 89.76 | 93.36 | +2.71% | |
| 91.66 | 92.69 | 90.66 | 90.90 | -0.41% | |
| 95.00 | 95.00 | 90.66 | 91.27 | -3.00% | |
| 89.28 | 94.53 | 89.28 | 94.09 | +5.19% | |
| 88.10 | 90.04 | 86.40 | 89.45 | +1.38% | |
| 88.10 | 90.39 | 87.62 | 88.23 | +0.80% | |
| 87.14 | 88.69 | 86.38 | 87.53 | -1.11% | |
| 89.00 | 89.31 | 88.03 | 88.51 | -0.34% | |
| 88.81 | 89.66 | 87.70 | 88.81 | +1.67% | |
| 84.00 | 87.67 | 82.43 | 87.35 | +4.81% | |
| 79.69 | 83.48 | 79.16 | 83.34 | +4.91% | |
| 81.80 | 82.00 | 77.70 | 79.44 | -3.10% | |
| 87.55 | 89.87 | 81.71 | 81.98 | -4.94% | |
| 84.20 | 88.06 | 83.60 | 86.24 | +3.53% | |
| 81.82 | 84.27 | 81.30 | 83.30 | +0.33% | |
| 83.83 | 84.92 | 81.88 | 83.03 | -2.04% | |
| 83.38 | 86.36 | 82.20 | 84.76 | -1.42% | |
| 91.87 | 92.28 | 85.69 | 85.98 | -7.12% | |
| 93.03 | 94.02 | 90.72 | 92.57 | +0.05% | |
| 92.94 | 93.43 | 90.59 | 92.52 | -1.83% | |
| 96.24 | 96.96 | 93.50 | 94.24 | +2.15% | |
| 88.20 | 92.53 | 86.41 | 92.26 | +2.24% | |
| 94.35 | 94.67 | 89.42 | 90.24 | -5.25% | |
| 95.00 | 97.90 | 93.00 | 95.24 | -1.76% | |
| 97.32 | 98.71 | 95.55 | 96.95 | -3.87% | |
| 103.28 | 103.65 | 100.37 | 100.85 | -1.33% | |
| 105.97 | 106.74 | 100.75 | 102.21 | -2.40% | |
| 105.82 | 107.20 | 103.67 | 104.72 | -1.83% | |
| 104.16 | 109.66 | 104.11 | 106.67 | -0.22% | |
| 100.53 | 110.16 | 98.00 | 106.91 | +23.42% | |
| 87.60 | 88.98 | 84.29 | 86.62 | -1.71% | |
| 87.00 | 89.19 | 86.27 | 88.13 | +2.12% | |
| 84.78 | 87.08 | 83.59 | 86.30 | +3.30% | |
| 82.29 | 84.64 | 80.75 | 83.54 | +0.93% | |
| 84.30 | 84.32 | 80.53 | 82.77 | -3.64% | |
| 87.65 | 87.70 | 84.79 | 85.90 | -0.80% | |
| 87.79 | 89.53 | 85.00 | 86.59 | -4.98% | |
| 94.25 | 95.97 | 90.40 | 91.13 | -2.49% | |
| 96.00 | 97.79 | 90.28 | 93.46 | +0.29% | |
| 89.70 | 95.98 | 87.28 | 93.19 | +1.13% | |
| 90.00 | 94.36 | 89.73 | 92.15 | +6.35% | |
| 87.41 | 91.58 | 86.35 | 86.65 | -0.09% | |
| 87.15 | 87.87 | 85.77 | 86.73 | +0.60% | |
| 87.17 | 88.48 | 85.14 | 86.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCJ chart for longer ranges.