Covalon Technologies Ltd. (CVALF)
OTCMKTS
· Delayed Price · Currency is USD
1.835
+0.105 (6.07%)
May 7, 2025, 12:05 PM EDT
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | - | 1.79% | 5,100 |
| May 6, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.41% | 151 |
| May 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.35% | 1,300 |
| May 2, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 22,700 |
| May 1, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 9,200 |
| Apr 30, 2025 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 6,700 |
| Apr 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | 201 |
| Apr 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | 100 |
| Apr 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 581 |
| Apr 24, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -2.33% | 46,641 |
| Apr 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 6,000 |
| Apr 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 17, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Apr 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | 363 |
| Apr 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 11, 2025 | 1.56 | 1.69 | 1.56 | 1.65 | 1.65 | -1.79% | 28,750 |
| Apr 10, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 7,500 |
| Apr 9, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 3.73% | 5,300 |
| Apr 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 7, 2025 | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -5.13% | 6,500 |
| Apr 4, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -7.77% | 5,692 |
| Apr 3, 2025 | 1.48 | 1.84 | 1.48 | 1.84 | 1.84 | 19.48% | 5,800 |
| Apr 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | 9,700 |
| Apr 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 75 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 28, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | 3,250 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 3,284 |
| Mar 26, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 9,300 |
| Mar 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 400 |
| Mar 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.12% | 4,800 |
| Mar 19, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.04% | 8,001 |
| Mar 18, 2025 | 1.58 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 18,750 |
| Mar 17, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 4,450 |
| Mar 14, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 2.56% | 6,617 |
| Mar 13, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 7,900 |
| Mar 12, 2025 | 1.67 | 1.68 | 1.54 | 1.58 | 1.58 | -0.63% | 29,698 |
| Mar 11, 2025 | 1.61 | 1.61 | 1.46 | 1.59 | 1.59 | -0.63% | 58,800 |
| Mar 10, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -3.61% | 19,505 |
| Mar 7, 2025 | 1.80 | 1.80 | 1.61 | 1.66 | 1.66 | -5.68% | 48,719 |
| Mar 6, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 1.91% | 17,878 |
| Mar 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 4, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -3.25% | 200 |
| Mar 3, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -1.92% | 1,650 |
| Feb 28, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.98% | 3,200 |
| Feb 27, 2025 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | -5.26% | 4,435 |
| Feb 26, 2025 | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | 4.08% | 35,903 |