Cameco Corp (CJ6)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.58 | 11.671198494 | 47.81 | 55.69 | 47.81 | 8553 | 52.32373615 | DE |
| 4 | 2.88 | 5.70184121956 | 50.51 | 55.69 | 47.045 | 7848 | 50.32922461 | DE |
| 12 | 5.82 | 12.2346016397 | 47.57 | 59.19 | 44.55 | 10618 | 52.02901117 | DE |
| 26 | 9.505 | 21.6588811667 | 43.885 | 59.19 | 30 | 12635 | 45.27231854 | DE |
| 52 | 10.02 | 23.1035277842 | 43.37 | 59.19 | 30 | 12417 | 44.45492484 | DE |
| 156 | 19.01 | 55.2937754508 | 34.38 | 59.19 | 30 | 13165 | 42.85194965 | DE |
| 260 | 19.01 | 55.2937754508 | 34.38 | 59.19 | 30 | 13165 | 42.85194965 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 53.4 | -1.06 | -1.95 | 54.59 | 55.69 | 52.65 | 10826 |
| 1737667620 | 54.46 | 0.46 | 0.85 | 54.69 | 54.99 | 53.44 | 8859 |
| 1737581220 | 54 | 2.7 | 5.26 | 52.05 | 54.9 | 51.62 | 12058 |
| 1737494820 | 51.3 | 1.09 | 2.17 | 50.08 | 51.59 | 49.7 | 6118 |
| 1737408420 | 50.21 | -0.05 | -0.10 | 50.44 | 50.5 | 49.65 | 8194 |
| 1737149220 | 50.26 | 2.29 | 4.76 | 47.81 | 50.83 | 47.81 | 7537 |
| 1737062820 | 47.975 | -0.61 | -1.25 | 48.695 | 49.365 | 47.505 | 9022 |
| 1736976420 | 48.58 | 0.85 | 1.78 | 47.505 | 49.12 | 47.505 | 2860 |
| 1736890020 | 47.73 | 0.07 | 0.16 | 47.605 | 48.845 | 47.605 | 8134 |
| 1736803620 | 47.655 | -0.23 | -0.47 | 48.7 | 48.7 | 47.045 | 10617 |
| 1736544420 | 47.88 | -1.6 | -3.23 | 49.435 | 50.36 | 47.86 | 7817 |
| 1736458020 | 49.48 | -0.18 | -0.36 | 49.655 | 50.68 | 48.97 | 8609 |
| 1736371620 | 49.66 | -0.17 | -0.34 | 49.9 | 50.67 | 48.015 | 9471 |
| 1736285220 | 49.83 | -3.19 | -6.02 | 52.99 | 53.59 | 49.705 | 7998 |
| 1736198820 | 53.02 | 1.52 | 2.95 | 51.79 | 54.02 | 51.21 | 7941 |
| 1735939620 | 51.5 | 0.85 | 1.68 | 51.19 | 51.59 | 50.58 | 5669 |
| 1735853220 | 50.65 | 0.48 | 0.96 | 49.62 | 51.18 | 49.005 | 6892 |
| 1735594020 | 50.17 | 0.09 | 0.18 | 49.815 | 50.99 | 49.57 | 4541 |
| 1735334820 | 50.08 | -0.78 | -1.53 | 50.51 | 50.96 | 49.4 | 8928 |
| 1734989220 | 50.86 | 0.32 | 0.63 | 50.19 | 51.22 | 49.85 | 6766 |
| 1734730020 | 50.54 | -0.7 | -1.37 | 51.52 | 51.52 | 49.005 | 18097 |
| 1734643620 | 51.24 | 1.13 | 2.26 | 49.99 | 51.24 | 49.76 | 8385 |
| 1734557220 | 50.11 | -0.89 | -1.75 | 50.53 | 52 | 50.06 | 8374 |
| 1734470820 | 51 | -0.61 | -1.18 | 51.11 | 51.59 | 49.775 | 12801 |
| 1734384420 | 51.61 | -0.32 | -0.62 | 52.07 | 52.41 | 50.8 | 12445 |
| 1734125220 | 51.93 | -1.52 | -2.84 | 53.33 | 54.47 | 51.6 | 8579 |
| 1734038820 | 53.45 | -1.29 | -2.36 | 55.71 | 55.79 | 53.27 | 6903 |
| 1733952420 | 54.74 | 1.25 | 2.34 | 53.31 | 55.08 | 53.31 | 9672 |
| 1733866020 | 53.49 | -0.83 | -1.53 | 54.95 | 55.81 | 53.11 | 9902 |
| 1733779620 | 54.32 | -3.29 | -5.71 | 57.75 | 58.86 | 54.26 | 15244 |
| 1733520420 | 57.61 | 0.07 | 0.12 | 57.56 | 59 | 57.56 | 9215 |
| 1733434020 | 57.54 | 0.78 | 1.37 | 56.89 | 58.14 | 55.87 | 7100 |
| 1733347620 | 56.76 | 0.26 | 0.46 | 57.38 | 57.73 | 55.83 | 8650 |
| 1733261220 | 56.5 | 0.4 | 0.71 | 56.5 | 56.61 | 55.2 | 9077 |
| 1733174820 | 56.1 | -0.53 | -0.94 | 57.28 | 58.17 | 55.55 | 9180 |
| 1732915620 | 56.63 | 1 | 1.80 | 55.2 | 57.43 | 55.06 | 6555 |
| 1732829220 | 55.63 | 0.7 | 1.27 | 55.28 | 55.64 | 54.51 | 3253 |
| 1732742820 | 54.93 | -0.87 | -1.56 | 55.97 | 56.17 | 54.57 | 3174 |
| 1732656420 | 55.8 | 0.3 | 0.54 | 55.2 | 56.24 | 54.04 | 12861 |
| 1732570020 | 55.5 | -2.2 | -3.81 | 58.1 | 58.36 | 55.29 | 12957 |
| 1732310820 | 57.7 | -0.49 | -0.84 | 58.89 | 59.19 | 56.22 | 20120 |
| 1732224420 | 58.19 | 3.91 | 7.20 | 54.99 | 58.19 | 54.32 | 19781 |
| 1732138020 | 54.28 | -0.01 | -0.02 | 54.99 | 55.65 | 53.81 | 10755 |
| 1732051620 | 54.29 | 1.46 | 2.76 | 52.9 | 54.73 | 52.57 | 17016 |
| 1731965220 | 52.83 | 2.13 | 4.20 | 51.73 | 54.23 | 51.44 | 20305 |
| 1731705960 | 50.7 | 0.33 | 0.66 | 50 | 53.39 | 49.425 | 14078 |
| 1731619560 | 50.37 | 0.11 | 0.22 | 51.6 | 51.6 | 49.89 | 8154 |
| 1731533160 | 50.26 | -1.22 | -2.37 | 51.47 | 52.49 | 49.615 | 21117 |
| 1731446820 | 51.48 | 2.51 | 5.11 | 49.095 | 51.48 | 48.21 | 12249 |
| 1731360420 | 48.975 | 0.1 | 0.20 | 49.15 | 50.22 | 47.84 | 12184 |
| 1731101220 | 48.875 | -0.62 | -1.25 | 50.12 | 50.7 | 48.275 | 12004 |
| 1731014760 | 49.495 | 1.7 | 3.55 | 48.43 | 50.31 | 44.55 | 25441 |
| 1730928360 | 47.8 | 0.73 | 1.55 | 47.88 | 51.56 | 47.3 | 24324 |
| 1730841960 | 47.07 | -0.31 | -0.64 | 47.005 | 47.42 | 46.35 | 7019 |
| 1730755560 | 47.375 | -0.87 | -1.79 | 48.565 | 48.8 | 46.005 | 13921 |
| 1730496360 | 48.24 | 0.31 | 0.65 | 47.57 | 49.385 | 47.57 | 5043 |
| 1730409960 | 47.93 | -1.96 | -3.92 | 49.735 | 49.735 | 47.295 | 16691 |
| 1730323560 | 49.885 | -0.91 | -1.78 | 50.41 | 51.4 | 49.36 | 7438 |
| 1730237160 | 50.79 | -0.09 | -0.18 | 51.22 | 51.61 | 50.5 | 8425 |
| 1730150760 | 50.88 | 0.97 | 1.93 | 50.34 | 51.5 | 49.05 | 12753 |
| 1729888020 | 49.915 | -0.02 | -0.03 | 50 | 50.59 | 49.275 | 7414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
