Covalon Technologies Ltd. (CVALF)
OTCMKTS · Delayed Price · Currency is USD
1.800
+0.060 (3.42%)
Aug 14, 2025, 9:30 AM EDT
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3.45% | 100 |
| Aug 13, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 7,285 |
| Aug 12, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 0.28% | 700 |
| Aug 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Aug 8, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | 1.26% | 2,651 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 6, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.40% | 2,800 |
| Aug 5, 2025 | 1.77 | 1.80 | 1.69 | 1.75 | 1.75 | -1.13% | 58,248 |
| Aug 4, 2025 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -1.34% | 15,668 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -1.97% | 14,363 |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 2,400 |
| Jul 29, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 8,565 |
| Jul 28, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -3.11% | 11,400 |
| Jul 25, 2025 | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | 0.52% | 12,427 |
| Jul 24, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.67% | 4,438 |
| Jul 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 200 |
| Jul 22, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | - | 5,550 |
| Jul 21, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 11,300 |
| Jul 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 7,500 |
| Jul 17, 2025 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 1,430 |
| Jul 16, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -4.50% | 9,000 |
| Jul 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Jul 14, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.16% | 1,350 |
| Jul 11, 2025 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 3.51% | 14,000 |
| Jul 10, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 3.24% | 2,500 |
| Jul 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | 600 |
| Jul 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 100 |
| Jul 7, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 1.05% | 2,150 |
| Jul 3, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 4.97% | 3,100 |
| Jul 2, 2025 | 1.74 | 1.84 | 1.74 | 1.81 | 1.81 | - | 17,700 |
| Jul 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 27, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 2,413 |
| Jun 26, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 3.84% | 34,491 |
| Jun 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jun 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.00% | 900 |
| Jun 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | 800 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | 2,895 |
| Jun 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 21 |
| Jun 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.06% | 550 |
| Jun 13, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.35% | 2,520 |
| Jun 12, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.04% | 3,705 |
| Jun 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jun 10, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.12% | 2,200 |
| Jun 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.40% | 500 |
| Jun 5, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -2.81% | 2,700 |
| Jun 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 4,250 |