CanAlaska Uranium Ltd. (CVVUF)
OTCMKTS
· Delayed Price · Currency is USD
0.5700
+0.0200 (3.64%)
May 9, 2025, 4:00 PM EDT
CanAlaska Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.16% | 9,888 |
May 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.13% | 200 |
May 7, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -2.97% | 32,160 |
May 6, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 4.72% | 3,294 |
May 5, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -3.58% | 29,240 |
May 2, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.05% | 84,779 |
May 1, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -11.08% | 72,643 |
Apr 30, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 4.83% | 236 |
Apr 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.78% | 37,574 |
Apr 28, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 2.86% | 8,180 |
Apr 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.02% | 5,425 |
Apr 24, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 3.52% | 37,451 |
Apr 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.47% | 23,738 |
Apr 22, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 6.00% | 20,360 |
Apr 21, 2025 | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.93% | 13,027 |
Apr 17, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -5.59% | 117,820 |
Apr 16, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.59% | 22,452 |
Apr 15, 2025 | 0.53 | 0.59 | 0.53 | 0.57 | 0.57 | 0.41% | 16,593 |
Apr 14, 2025 | 0.54 | 0.61 | 0.54 | 0.57 | 0.57 | 3.22% | 124,791 |
Apr 11, 2025 | 0.50 | 0.58 | 0.49 | 0.55 | 0.55 | 14.58% | 173,268 |
Apr 10, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -8.49% | 35,398 |
Apr 9, 2025 | 0.47 | 0.52 | 0.45 | 0.52 | 0.52 | 11.68% | 63,946 |
Apr 8, 2025 | 0.52 | 0.53 | 0.47 | 0.47 | 0.47 | -2.15% | 18,977 |
Apr 7, 2025 | 0.49 | 0.53 | 0.48 | 0.48 | 0.48 | -4.38% | 12,317 |
Apr 4, 2025 | 0.54 | 0.59 | 0.50 | 0.50 | 0.50 | -8.73% | 116,159 |
Apr 3, 2025 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 33,997 |
Apr 2, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.99% | 39,171 |
Apr 1, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.01% | 65,595 |
Mar 31, 2025 | 0.57 | 0.63 | 0.53 | 0.62 | 0.62 | 16.35% | 59,279 |
Mar 28, 2025 | 0.60 | 0.60 | 0.51 | 0.53 | 0.53 | -2.56% | 19,866 |
Mar 27, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.91% | 56,642 |
Mar 26, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -1.31% | 45,627 |
Mar 25, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.83% | 21,602 |
Mar 24, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | 3.65% | 32,317 |
Mar 21, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.48% | 2,975 |
Mar 20, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 36,803 |
Mar 19, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 3.94% | 22,847 |
Mar 18, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 4.35% | 21,480 |
Mar 17, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 9.84% | 33,955 |
Mar 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 2.16% | 2,908 |
Mar 13, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.01% | 21,572 |
Mar 12, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.52% | 35,180 |
Mar 11, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 5.52% | 38,021 |
Mar 10, 2025 | 0.46 | 0.49 | 0.43 | 0.44 | 0.44 | -7.72% | 70,928 |
Mar 7, 2025 | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | -2.69% | 48,417 |
Mar 6, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.61% | 6,751 |
Mar 5, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -0.68% | 10,604 |
Mar 4, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 10.39% | 59,972 |
Mar 3, 2025 | 0.53 | 0.53 | 0.45 | 0.45 | 0.45 | -9.34% | 186,303 |
Feb 28, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | 0.50 | -3.21% | 31,428 |