CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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