Covalon Technologies Ltd. (CVALF)
OTCMKTS
· Delayed Price · Currency is USD
1.702
-0.040 (-2.32%)
Jun 13, 2025, 1:20 PM EDT
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | - | -2.35% | 370 |
| 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 |
| Jun 3, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 4,100 |
| Jun 2, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.96% | 4,775 |
| May 30, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.91% | 7,710 |
| May 29, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.36% | 2,500 |
| May 28, 2025 | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -4.41% | 18,160 |
| May 27, 2025 | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | -2.50% | 24,400 |
| May 23, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.32% | 5,015 |
| May 22, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -2.28% | 9,800 |
| May 21, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -1.46% | 2,600 |
| May 20, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | 10.22% | 3,000 |
| May 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| May 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | 2,000 |
| May 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| May 14, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 945 |
| May 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 100 |
| May 12, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -2.50% | 2,400 |
| May 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.46% | 1,500 |
| May 8, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.82% | 2,200 |
| May 7, 2025 | 1.77 | 1.84 | 1.76 | 1.84 | 1.84 | 6.07% | 12,300 |
| 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 |