CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.64	0.64	0.63	0.63	-	-1.40%	545
Oct 24, 2025	0.63	0.65	0.63	0.64	0.64	-1.04%	38,994
Oct 23, 2025	0.66	0.66	0.64	0.64	0.64	-1.99%	73,245
Oct 22, 2025	0.61	0.65	0.61	0.65	0.65	7.95%	14,147
Oct 21, 2025	0.67	0.67	0.60	0.61	0.61	-2.04%	79,122
Oct 20, 2025	0.63	0.66	0.62	0.62	0.62	-3.93%	68,462
Oct 17, 2025	0.67	0.67	0.64	0.64	0.64	-4.79%	212,670
Oct 16, 2025	0.71	0.71	0.67	0.68	0.68	-4.65%	160,389
Oct 15, 2025	0.77	0.77	0.71	0.71	0.71	-3.98%	68,254
Oct 14, 2025	0.70	0.75	0.70	0.74	0.74	5.79%	127,283
Oct 13, 2025	0.70	0.77	0.70	0.70	0.70	-1.42%	58,218
Oct 10, 2025	0.70	0.75	0.70	0.71	0.71	2.75%	128,736
Oct 9, 2025	0.75	0.76	0.69	0.69	0.69	-10.72%	388,333
Oct 8, 2025	0.84	0.84	0.77	0.77	0.77	-1.62%	215,100
Oct 7, 2025	0.79	0.82	0.78	0.79	0.79	-0.15%	101,188
Oct 6, 2025	0.81	0.81	0.78	0.79	0.79	0.37%	34,027
Oct 3, 2025	0.82	0.82	0.78	0.78	0.78	-2.74%	59,577
Oct 2, 2025	0.80	0.83	0.78	0.81	0.81	-0.07%	90,263
Oct 1, 2025	0.82	0.82	0.80	0.81	0.81	-3.39%	13,600
Sep 30, 2025	0.80	0.84	0.78	0.84	0.84	4.54%	7,082
Sep 29, 2025	0.76	0.86	0.76	0.80	0.80	1.04%	31,144
Sep 26, 2025	0.82	0.83	0.79	0.79	0.79	-1.01%	30,314
Sep 25, 2025	0.81	0.91	0.78	0.80	0.80	-1.52%	104,314
Sep 24, 2025	0.83	0.86	0.80	0.81	0.81	-0.02%	205,062
Sep 23, 2025	0.80	0.83	0.80	0.81	0.81	3.08%	1,043,551
Sep 22, 2025	0.74	0.79	0.74	0.79	0.79	5.84%	604,431
Sep 19, 2025	0.67	0.76	0.67	0.74	0.74	10.37%	943,203
Sep 18, 2025	0.62	0.68	0.62	0.67	0.67	0.99%	188,915
Sep 17, 2025	0.66	0.67	0.65	0.67	0.67	0.12%	18,317
Sep 16, 2025	0.67	0.69	0.67	0.67	0.67	-2.30%	75,559
Sep 15, 2025	0.63	0.68	0.61	0.68	0.68	11.79%	720,609
Sep 12, 2025	0.62	0.64	0.61	0.61	0.61	-1.61%	13,372
Sep 11, 2025	0.59	0.62	0.59	0.62	0.62	4.18%	769,369
Sep 10, 2025	0.60	0.61	0.59	0.60	0.60	-1.83%	124,843
Sep 9, 2025	0.63	0.63	0.61	0.61	0.61	-3.78%	60,779
Sep 8, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	97,200
Sep 5, 2025	0.65	0.65	0.64	0.65	0.65	-1.37%	20,929
Sep 4, 2025	0.66	0.66	0.65	0.66	0.66	-0.15%	27,077
Sep 3, 2025	0.67	0.67	0.65	0.66	0.66	1.35%	25,017
Sep 2, 2025	0.69	0.69	0.65	0.65	0.65	-1.33%	83,449
Aug 29, 2025	0.63	0.68	0.63	0.66	0.66	1.54%	98,550
Aug 28, 2025	0.65	0.65	0.65	0.65	0.65	-2.69%	3,823
Aug 27, 2025	0.67	0.67	0.66	0.67	0.67	1.21%	20,551
Aug 26, 2025	0.66	0.67	0.66	0.66	0.66	0.30%	20,996
Aug 25, 2025	0.66	0.67	0.65	0.66	0.66	-1.72%	43,440
Aug 22, 2025	0.67	0.67	0.66	0.67	0.67	3.22%	61,204
Aug 21, 2025	0.63	0.65	0.63	0.65	0.65	3.40%	53,777
Aug 20, 2025	0.64	0.65	0.63	0.63	0.63	-3.49%	11,278
Aug 19, 2025	0.66	0.66	0.63	0.65	0.65	-2.69%	329,168
Aug 18, 2025	0.66	0.67	0.64	0.67	0.67	1.58%	109,672