UK markets open in 6 hours 50 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,333.40 +22.40 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,502.25 -1,923.78 (-3.97%)
Cameco Corporation (0R35.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:39PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 65.36 | 65.36 | 64.38 | 64.38 | 64.38 | 16,171 |
| 30 Apr 2024 | 62.95 | 63.88 | 62.94 | 63.88 | 63.88 | 34,317 |
| 29 Apr 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 19,360 |
| 26 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 3,256 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 3,749 |
| 23 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 4,781 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 2,818 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 33,033 |
| 15 Apr 2024 | 68.46 | 68.64 | 68.46 | 68.64 | 68.64 | 30,984 |
| 12 Apr 2024 | 72.06 | 72.06 | 69.40 | 69.41 | 69.41 | 68,478 |
| 11 Apr 2024 | 66.90 | 69.11 | 66.90 | 68.93 | 68.93 | 41,700 |
| 10 Apr 2024 | 66.17 | 66.47 | 66.17 | 66.39 | 66.39 | 24,509 |
| 09 Apr 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 22,732 |
| 08 Apr 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 23,077 |
| 05 Apr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 26,330 |
| 04 Apr 2024 | 66.82 | 66.82 | 66.67 | 66.67 | 66.67 | 25,838 |
| 03 Apr 2024 | 66.11 | 66.72 | 66.11 | 66.71 | 66.71 | 36,877 |
| 02 Apr 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 19,461 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 7,696 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 17,623 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 56.21 | 56.42 | 55.95 | 56.35 | 56.35 | 11,199 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 57.23 | 57.23 | 56.17 | 56.17 | 56.17 | 14,030 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 55.12 | 55.12 | 54.45 | 54.45 | 54.45 | 7,431 |
| 08 Mar 2024 | 58.00 | 58.00 | 57.28 | 57.31 | 57.31 | 23,947 |
| 07 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 16,189 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 21,842 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 56.46 | 56.46 | 55.79 | 55.79 | 55.79 | 13,679 |
| 28 Feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 12,003 |
| 27 Feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | 99,909 |
| 26 Feb 2024 | 53.82 | 55.67 | 53.82 | 55.67 | 55.67 | 20,949 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 16,762 |
| 21 Feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 16,989 |
| 20 Feb 2024 | 56.42 | 56.42 | 55.66 | 55.66 | 55.66 | 105,948 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 57.76 | 57.76 | 57.57 | 57.57 | 57.57 | 9,568 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 57.18 | 57.18 | 56.31 | 56.31 | 56.31 | 22,833 |
| 13 Feb 2024 | 57.79 | 58.03 | 57.75 | 57.75 | 57.75 | 31,888 |
| 12 Feb 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 24,272 |
| 09 Feb 2024 | 59.71 | 59.71 | 58.90 | 58.90 | 58.90 | 19,558 |
| 08 Feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 32,262 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 65.53 | 65.82 | 65.53 | 65.82 | 65.82 | 22,563 |
| 05 Feb 2024 | 65.55 | 65.64 | 64.83 | 64.83 | 64.83 | 19,453 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 67.05 | 67.82 | 67.05 | 67.56 | 67.56 | 48,761 |
| 31 Jan 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 9,049 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 14,958 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 63.80 | 64.70 | 63.80 | 64.70 | 64.70 | 20,828 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 63.20 | 63.20 | 62.61 | 62.85 | 62.85 | 23,030 |
| 18 Jan 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 15,063 |
| 17 Jan 2024 | 64.54 | 64.54 | 64.16 | 64.16 | 64.16 | 17,420 |
| 16 Jan 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 30,047 |
| 15 Jan 2024 | 66.60 | 68.19 | 66.60 | 68.19 | 68.19 | 7,585 |
| 12 Jan 2024 | 67.36 | 68.27 | 67.00 | 67.00 | 67.00 | 60,574 |
| 11 Jan 2024 | 60.73 | 60.74 | 60.72 | 60.72 | 60.72 | 15,573 |
| 10 Jan 2024 | 60.98 | 61.02 | 60.98 | 61.02 | 61.02 | 39,499 |
| 09 Jan 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 22,699 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 57.23 | 57.23 | 56.91 | 56.91 | 56.91 | 16,219 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 57.37 | 57.37 | 57.13 | 57.13 | 57.13 | 24,557 |
| 29 Dec 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 6,913 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 13,062 |
| 22 Dec 2023 | 58.20 | 58.24 | 58.03 | 58.24 | 58.24 | 14,730 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 34,989 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 60.17 | 60.17 | 60.15 | 60.15 | 60.15 | 6,843 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.