Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 1.800
0.00 (0.00%)
Mar 11, 2026, 3:14 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 0.56% | 7,911 |
| Mar 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 1,866 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 2,389 |
| Mar 6, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 595 |
| Mar 5, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 3,111 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | 404 |
| Mar 3, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 1,991 |
| Mar 2, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -3.16% | 9,445 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.83 | 1.90 | 1.90 | - | 10,541 |
| Feb 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.40% | 74,658 |
| Feb 25, 2026 | 1.58 | 1.85 | 1.57 | 1.82 | 1.82 | 13.04% | 257,197 |
| Feb 24, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 2,472 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 3,812 |
| Feb 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 11,932 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 4,505 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,256 |
| Feb 17, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 5,970 |
| Feb 13, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | - | 26,773 |
| Feb 12, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 7,703 |
| Feb 11, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | 1.28% | 1,107 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.55 | 1.56 | 1.56 | -6.59% | 17,471 |
| Feb 9, 2026 | 1.60 | 1.67 | 1.59 | 1.67 | 1.67 | 5.03% | 2,614 |
| Feb 6, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 15,763 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 12,522 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | 3,453 |
| Feb 3, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 12,520 |
| Feb 2, 2026 | 1.79 | 1.79 | 1.65 | 1.68 | 1.68 | -1.18% | 2,753 |
| Jan 30, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 2,486 |
| Jan 29, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 12,770 |
| Jan 28, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.82% | 4,423 |
| Jan 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,403 |
| Jan 26, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 24,274 |
| Jan 23, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 4,456 |
| Jan 22, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 8,913 |
| Jan 21, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 8,589 |
| Jan 20, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 22,159 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 9,702 |
| Jan 16, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | - | 13,344 |
| Jan 15, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | - | 3,950 |
| Jan 14, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 12,105 |
| Jan 13, 2026 | 1.80 | 1.81 | 1.75 | 1.75 | 1.75 | -2.23% | 37,995 |
| Jan 12, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | - | 11,820 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -1.10% | 11,300 |
| Jan 8, 2026 | 1.80 | 1.81 | 1.74 | 1.81 | 1.81 | -1.09% | 10,677 |
| Jan 7, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 5,562 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 12,878 |
| Jan 5, 2026 | 1.85 | 1.86 | 1.80 | 1.86 | 1.86 | -0.53% | 24,926 |
| Jan 2, 2026 | 1.75 | 1.88 | 1.75 | 1.87 | 1.87 | 7.47% | 20,772 |
| Dec 31, 2025 | 1.68 | 1.74 | 1.60 | 1.74 | 1.74 | 8.75% | 35,638 |
| Dec 30, 2025 | 1.67 | 1.70 | 1.60 | 1.60 | 1.60 | -5.33% | 47,124 |