CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	0.61	0.61	0.58	0.59	0.59	-1.45%	145,592
Jun 10, 2025	0.62	0.63	0.59	0.59	0.59	-4.81%	134,415
Jun 9, 2025	0.62	0.66	0.61	0.63	0.63	1.64%	410,076
Jun 6, 2025	0.59	0.62	0.59	0.61	0.61	3.90%	9,563
Jun 5, 2025	0.60	0.61	0.59	0.59	0.59	-1.37%	23,217
Jun 4, 2025	0.61	0.63	0.60	0.60	0.60	-0.88%	128,407
Jun 3, 2025	0.58	0.62	0.58	0.61	0.61	6.12%	126,878
Jun 2, 2025	0.58	0.58	0.57	0.57	0.57	0.07%	80,788
May 30, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	761
May 29, 2025	0.61	0.61	0.58	0.58	0.58	-6.45%	93,639
May 28, 2025	0.65	0.65	0.61	0.62	0.62	2.38%	83,584
May 27, 2025	0.64	0.65	0.61	0.61	0.61	-3.87%	82,340
May 23, 2025	0.61	0.63	0.61	0.63	0.63	7.33%	101,030
May 22, 2025	0.56	0.59	0.55	0.59	0.59	3.11%	8,794
May 21, 2025	0.56	0.59	0.55	0.57	0.57	3.13%	69,186
May 20, 2025	0.56	0.56	0.53	0.55	0.55	-1.43%	148,810
May 19, 2025	0.54	0.56	0.53	0.56	0.56	5.82%	17,845
May 16, 2025	0.55	0.55	0.53	0.53	0.53	-0.38%	21,830
May 15, 2025	0.54	0.55	0.53	0.53	0.53	-1.63%	32,040
May 14, 2025	0.55	0.55	0.54	0.54	0.54	-3.82%	57,865
May 13, 2025	0.57	0.57	0.56	0.56	0.56	-0.45%	12,700
May 12, 2025	0.62	0.62	0.56	0.56	0.56	-0.60%	19,204
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