CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.67	0.67	0.66	0.67	0.67	3.22%	53,204
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
Aug 15, 2025	0.65	0.67	0.65	0.66	0.66	-2.45%	3,807
Aug 14, 2025	0.67	0.67	0.64	0.67	0.67	3.46%	28,830
Aug 13, 2025	0.68	0.68	0.65	0.65	0.65	-5.08%	66,090
Aug 12, 2025	0.68	0.69	0.68	0.69	0.69	2.05%	13,695
Aug 11, 2025	0.67	0.68	0.67	0.67	0.67	-1.07%	21,288
Aug 8, 2025	0.71	0.72	0.68	0.68	0.68	-4.23%	16,513
Aug 7, 2025	0.72	0.72	0.69	0.71	0.71	-1.62%	22,020
Aug 6, 2025	0.73	0.74	0.72	0.72	0.72	2.78%	27,253
Aug 5, 2025	0.68	0.70	0.68	0.70	0.70	8.44%	21,204
Aug 4, 2025	0.66	0.68	0.60	0.65	0.65	-4.07%	13,415
Aug 1, 2025	0.70	0.70	0.67	0.68	0.68	-4.58%	27,272
Jul 31, 2025	0.72	0.72	0.69	0.71	0.71	4.11%	42,755
Jul 30, 2025	0.69	0.69	0.67	0.68	0.68	0.53%	23,350
Jul 29, 2025	0.68	0.68	0.66	0.68	0.68	-3.31%	28,229
Jul 28, 2025	0.75	0.78	0.70	0.70	0.70	-2.87%	131,554
Jul 25, 2025	0.71	0.72	0.70	0.72	0.72	-0.11%	146,142
Jul 24, 2025	0.69	0.73	0.69	0.72	0.72	4.43%	463,098
Jul 23, 2025	0.70	0.70	0.67	0.69	0.69	1.13%	40,915
Jul 22, 2025	0.65	0.69	0.65	0.68	0.68	-0.03%	27,704
Jul 21, 2025	0.76	0.77	0.68	0.68	0.68	-9.25%	628,202
Jul 18, 2025	0.74	0.76	0.69	0.75	0.75	7.49%	1,053,973
Jul 17, 2025	0.67	0.71	0.64	0.70	0.70	11.06%	664,224
Jul 16, 2025	0.61	0.65	0.60	0.63	0.63	4.76%	1,153,427
Jul 15, 2025	0.62	0.62	0.58	0.60	0.60	0.62%	218,638
Jul 14, 2025	0.61	0.61	0.57	0.60	0.60	3.84%	87,003
Jul 11, 2025	0.62	0.62	0.58	0.58	0.58	-6.54%	49,001
Jul 10, 2025	0.55	0.62	0.55	0.62	0.62	6.07%	208,717
Jul 9, 2025	0.58	0.58	0.57	0.58	0.58	1.30%	163,383
Jul 8, 2025	0.59	0.59	0.56	0.57	0.57	-2.35%	44,318
Jul 7, 2025	0.62	0.62	0.58	0.59	0.59	-6.43%	729,814
Jul 3, 2025	0.64	0.65	0.62	0.63	0.63	0.63%	34,917
Jul 2, 2025	0.63	0.64	0.62	0.62	0.62	-0.49%	27,657
Jul 1, 2025	0.62	0.64	0.62	0.63	0.63	-1.39%	27,742
Jun 30, 2025	0.62	0.64	0.61	0.64	0.64	3.99%	34,835
Jun 27, 2025	0.62	0.65	0.61	0.61	0.61	-4.69%	10,227
Jun 26, 2025	0.64	0.65	0.64	0.64	0.64	3.80%	12,850
Jun 25, 2025	0.62	0.63	0.61	0.62	0.62	-3.82%	39,657
Jun 24, 2025	0.63	0.64	0.62	0.64	0.64	3.35%	63,225
Jun 23, 2025	0.64	0.65	0.62	0.62	0.62	-2.95%	93,402
Jun 20, 2025	0.63	0.66	0.61	0.64	0.64	0.26%	139,395
Jun 18, 2025	0.64	0.66	0.63	0.64	0.64	-0.09%	34,923
Jun 17, 2025	0.63	0.65	0.62	0.64	0.64	-1.16%	28,226
Jun 16, 2025	0.63	0.68	0.59	0.65	0.65	9.14%	179,620
Jun 13, 2025	0.59	0.60	0.58	0.59	0.59	0.89%	9,045
Jun 12, 2025	0.59	0.59	0.59	0.59	0.59	0.15%	39,900