CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.65	0.65	0.60	0.62	0.62	1.69%	53,692
Feb 10, 2026	0.65	0.66	0.60	0.61	0.61	-1.71%	56,080
Feb 9, 2026	0.60	0.64	0.58	0.62	0.62	7.57%	64,563
Feb 6, 2026	0.56	0.58	0.54	0.58	0.58	4.89%	45,150
Feb 5, 2026	0.59	0.60	0.55	0.55	0.55	-10.47%	104,715
Feb 4, 2026	0.65	0.65	0.59	0.61	0.61	-5.49%	162,610
Feb 3, 2026	0.68	0.68	0.64	0.65	0.65	3.17%	157,164
Feb 2, 2026	0.64	0.66	0.62	0.63	0.63	-5.23%	93,463
Jan 30, 2026	0.69	0.72	0.63	0.66	0.66	-6.37%	229,265
Jan 29, 2026	0.77	0.77	0.67	0.71	0.71	-2.28%	498,456
Jan 28, 2026	0.66	0.74	0.66	0.73	0.73	9.53%	507,640
Jan 27, 2026	0.64	0.67	0.62	0.66	0.66	7.17%	146,182
Jan 26, 2026	0.70	0.70	0.62	0.62	0.62	-7.27%	138,655
Jan 23, 2026	0.64	0.67	0.62	0.67	0.67	9.52%	94,186
Jan 22, 2026	0.63	0.63	0.60	0.61	0.61	-0.20%	148,368
Jan 21, 2026	0.61	0.63	0.61	0.61	0.61	1.78%	153,736
Jan 20, 2026	0.60	0.62	0.59	0.60	0.60	5.54%	146,119
Jan 16, 2026	0.55	0.58	0.54	0.57	0.57	5.28%	215,635
Jan 15, 2026	0.54	0.56	0.53	0.54	0.54	0.60%	120,889
Jan 14, 2026	0.51	0.54	0.51	0.54	0.54	1.82%	155,418
Jan 13, 2026	0.53	0.54	0.52	0.53	0.53	-0.75%	82,748
Jan 12, 2026	0.54	0.54	0.50	0.53	0.53	5.77%	99,734
Jan 9, 2026	0.54	0.54	0.50	0.50	0.50	0.26%	105,183
Jan 8, 2026	0.49	0.53	0.49	0.50	0.50	-4.59%	52,951
Jan 7, 2026	0.51	0.53	0.49	0.53	0.53	4.98%	69,845
Jan 6, 2026	0.50	0.52	0.50	0.50	0.50	0.02%	68,979
Jan 5, 2026	0.50	0.52	0.48	0.50	0.50	1.94%	179,380
Jan 2, 2026	0.45	0.49	0.44	0.49	0.49	12.32%	105,995
Dec 31, 2025	0.44	0.45	0.42	0.44	0.44	-0.75%	205,233
Dec 30, 2025	0.44	0.44	0.43	0.44	0.44	-0.45%	158,816
Dec 29, 2025	0.43	0.45	0.43	0.44	0.44	1.82%	111,106
Dec 26, 2025	0.45	0.49	0.42	0.43	0.43	-2.76%	91,270
Dec 24, 2025	0.45	0.45	0.44	0.45	0.45	-2.81%	31,644
Dec 23, 2025	0.43	0.47	0.43	0.46	0.46	2.07%	424,350
Dec 22, 2025	0.48	0.50	0.45	0.45	0.45	-10.80%	173,294
Dec 19, 2025	0.45	0.51	0.45	0.50	0.50	14.66%	254,480
Dec 18, 2025	0.43	0.44	0.43	0.44	0.44	5.62%	155,374
Dec 17, 2025	0.40	0.42	0.40	0.42	0.42	-0.38%	217,524
Dec 16, 2025	0.43	0.43	0.40	0.42	0.42	4.55%	1,419,975
Dec 15, 2025	0.43	0.43	0.39	0.40	0.40	-4.42%	1,696,876
Dec 12, 2025	0.42	0.44	0.41	0.42	0.42	-3.13%	236,278
Dec 11, 2025	0.41	0.44	0.41	0.43	0.43	3.85%	107,975
Dec 10, 2025	0.44	0.44	0.40	0.42	0.42	-2.51%	171,076
Dec 9, 2025	0.42	0.43	0.42	0.43	0.43	-0.42%	108,371
Dec 8, 2025	0.48	0.48	0.43	0.43	0.43	-1.49%	68,129
Dec 5, 2025	0.48	0.48	0.44	0.44	0.44	-4.71%	90,264
Dec 4, 2025	0.45	0.46	0.44	0.46	0.46	4.27%	137,879
Dec 3, 2025	0.44	0.45	0.44	0.44	0.44	-0.64%	41,882
Dec 2, 2025	0.45	0.45	0.44	0.44	0.44	-0.07%	60,064
Dec 1, 2025	0.45	0.48	0.44	0.44	0.44	-7.18%	113,930