Cameco Corporation (CCJ)
54.29 -1.71 (-3.05%)
Cameco Corporation is a leading global supplier of uranium, primarily focused on the production and processing of uranium for use in the nuclear energy industry. The company is involved in mining, refining, and marketing uranium, providing essential materials to power nuclear reactors worldwide. With a commitment to sustainable practices and innovative technologies, Cameco plays a crucial role in supporting the transition to low-carbon energy sources. The organization is also engaged in various initiatives aimed at promoting safety, environmental stewardship, and community engagement in the regions where it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 55.83 | 56.25 | 54.26 | 54.29 | 3,750,806 | 54.29 |
| 12/12/2024 | 57.00 | 57.38 | 55.36 | 56.00 | 4,411,321 | 56.00 |
| 12/11/2024 | 56.67 | 57.90 | 56.05 | 57.81 | 3,115,050 | 57.81 |
| 12/10/2024 | 56.92 | 57.50 | 55.78 | 56.42 | 5,819,041 | 56.42 |
| 12/09/2024 | 61.67 | 61.90 | 57.33 | 57.52 | 5,458,567 | 57.52 |
| 12/06/2024 | 61.50 | 62.55 | 60.67 | 61.06 | 3,483,458 | 61.06 |
| 12/05/2024 | 59.50 | 61.42 | 59.25 | 61.14 | 3,685,709 | 61.14 |
| 12/04/2024 | 60.05 | 60.71 | 58.77 | 59.61 | 2,793,685 | 59.61 |
| 12/03/2024 | 58.83 | 59.64 | 57.74 | 59.39 | 2,744,670 | 59.39 |
| 12/02/2024 | 60.10 | 61.05 | 58.17 | 58.83 | 3,097,499 | 58.83 |
| 11/29/2024 | 58.59 | 60.55 | 58.30 | 59.45 | 2,813,774 | 59.45 |
| 11/27/2024 | 58.68 | 58.92 | 57.62 | 57.81 | 2,241,032 | 57.81 |
| 11/26/2024 | 57.73 | 58.91 | 57.11 | 58.62 | 3,036,401 | 58.51 |
| 11/25/2024 | 60.50 | 60.78 | 57.90 | 58.11 | 3,785,354 | 58.00 |
| 11/22/2024 | 60.16 | 60.52 | 58.64 | 60.11 | 3,873,550 | 59.99 |
| 11/21/2024 | 58.74 | 60.98 | 58.02 | 60.93 | 6,291,700 | 60.81 |
| 11/20/2024 | 58.37 | 59.24 | 56.69 | 57.61 | 4,439,239 | 57.50 |
| 11/19/2024 | 56.18 | 57.84 | 55.58 | 57.46 | 4,947,682 | 57.35 |
| 11/18/2024 | 54.36 | 57.31 | 54.06 | 55.90 | 6,850,431 | 55.79 |
| 11/15/2024 | 52.59 | 56.47 | 51.71 | 53.59 | 10,937,849 | 53.49 |
| 11/14/2024 | 52.75 | 54.09 | 52.71 | 53.11 | 3,411,407 | 53.01 |
| 11/13/2024 | 55.64 | 55.99 | 52.38 | 52.98 | 5,120,830 | 52.88 |
| 11/12/2024 | 51.60 | 54.67 | 51.33 | 54.41 | 6,274,037 | 54.30 |
| 11/11/2024 | 52.75 | 52.75 | 50.91 | 52.08 | 3,137,030 | 51.98 |
| 11/08/2024 | 53.75 | 54.11 | 51.84 | 52.54 | 4,050,762 | 52.44 |
| 11/07/2024 | 51.80 | 54.48 | 51.21 | 53.58 | 5,814,376 | 53.48 |
| 11/06/2024 | 52.60 | 52.60 | 50.78 | 51.21 | 5,918,548 | 51.11 |
| 11/05/2024 | 51.59 | 51.98 | 50.96 | 51.26 | 2,901,501 | 51.16 |
| 11/04/2024 | 51.24 | 51.75 | 50.16 | 51.15 | 4,586,006 | 51.05 |
| 11/01/2024 | 53.04 | 53.67 | 52.26 | 52.50 | 4,298,155 | 52.40 |
| 10/31/2024 | 53.42 | 53.70 | 51.31 | 52.22 | 4,988,663 | 52.12 |
| 10/30/2024 | 54.56 | 54.73 | 53.59 | 53.98 | 2,824,230 | 53.88 |
| 10/29/2024 | 55.00 | 55.47 | 54.36 | 54.77 | 2,473,306 | 54.66 |
| 10/28/2024 | 53.26 | 55.75 | 53.05 | 55.17 | 4,265,197 | 55.06 |
| 10/25/2024 | 53.80 | 54.87 | 53.46 | 53.79 | 3,510,147 | 53.69 |
| 10/24/2024 | 54.91 | 55.21 | 53.18 | 53.85 | 4,872,414 | 53.75 |
| 10/23/2024 | 56.19 | 56.25 | 53.30 | 54.08 | 6,296,148 | 53.97 |
| 10/22/2024 | 57.15 | 57.60 | 55.31 | 56.68 | 4,841,432 | 56.57 |
| 10/21/2024 | 58.50 | 58.72 | 57.42 | 57.92 | 4,550,356 | 57.81 |
| 10/18/2024 | 56.95 | 58.65 | 56.15 | 58.02 | 6,041,440 | 57.91 |
| 10/17/2024 | 55.55 | 57.55 | 55.05 | 56.67 | 9,240,759 | 56.56 |
| 10/16/2024 | 53.38 | 55.97 | 53.05 | 55.78 | 10,260,160 | 55.67 |
| 10/15/2024 | 52.04 | 52.45 | 50.12 | 51.71 | 5,007,701 | 51.61 |
| 10/14/2024 | 51.35 | 52.16 | 51.03 | 51.88 | 3,247,459 | 51.78 |
| 10/11/2024 | 49.89 | 51.61 | 49.89 | 51.35 | 2,628,483 | 51.25 |
| 10/10/2024 | 50.18 | 50.68 | 49.91 | 50.49 | 2,305,110 | 50.39 |
| 10/09/2024 | 51.01 | 51.01 | 49.73 | 50.58 | 4,187,013 | 50.48 |
| 10/08/2024 | 50.28 | 51.92 | 50.20 | 51.58 | 3,384,145 | 51.48 |
| 10/07/2024 | 51.50 | 52.32 | 50.63 | 51.42 | 4,488,671 | 51.32 |
| 10/04/2024 | 50.18 | 52.20 | 49.55 | 51.84 | 6,881,430 | 51.74 |
| 10/03/2024 | 50.00 | 50.19 | 49.29 | 49.96 | 4,937,473 | 49.86 |
| 10/02/2024 | 48.72 | 49.76 | 48.53 | 49.44 | 3,171,587 | 49.34 |
| 10/01/2024 | 48.07 | 48.92 | 47.64 | 48.64 | 3,674,432 | 48.55 |
| 9/30/2024 | 47.98 | 48.33 | 47.40 | 47.76 | 5,079,850 | 47.67 |
| 9/27/2024 | 48.24 | 48.65 | 47.62 | 47.98 | 3,185,731 | 47.89 |
| 9/26/2024 | 48.34 | 49.28 | 47.64 | 48.06 | 6,835,110 | 47.97 |
| 9/25/2024 | 46.70 | 48.09 | 46.54 | 47.59 | 4,651,419 | 47.50 |
| 9/24/2024 | 47.32 | 47.48 | 46.28 | 46.77 | 4,363,898 | 46.68 |
| 9/23/2024 | 45.44 | 46.83 | 44.87 | 46.02 | 7,753,133 | 45.93 |
| 9/20/2024 | 43.49 | 44.95 | 43.25 | 44.40 | 10,165,379 | 44.31 |
| 9/19/2024 | 41.46 | 41.65 | 40.70 | 41.08 | 2,461,166 | 41.00 |
| 9/18/2024 | 40.30 | 41.05 | 39.80 | 40.11 | 2,259,218 | 40.03 |
| 9/17/2024 | 41.05 | 41.18 | 40.14 | 40.30 | 2,944,097 | 40.22 |
| 9/16/2024 | 40.52 | 40.75 | 39.94 | 40.59 | 2,028,935 | 40.51 |