Skip to main content
logo
Covalon Technologies Ltd. (TSXV:COV)
Canada flag Canada · Delayed Price · Currency is CAD
2.160
-0.090 (-4.00%)
Nov 4, 2025, 3:46 PM EST

Covalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20252.232.232.112.162.16-4.00%14,964
Nov 3, 20252.292.362.252.252.10-1.75%11,640
Oct 31, 20252.292.292.272.292.140.88%5,500
Oct 30, 20252.262.302.212.272.12-1.30%6,321
Oct 29, 20252.262.382.262.302.150.88%14,727
Oct 28, 20252.262.302.252.282.131.79%7,300
Oct 27, 20252.182.252.152.242.092.75%34,400
Oct 24, 20252.182.192.152.182.03-0.46%5,200
Oct 23, 20252.122.192.122.192.043.79%14,300
Oct 22, 20252.262.272.062.111.97-3.21%52,310
Oct 21, 20252.202.262.172.182.034.81%122,100
Oct 20, 20252.072.112.022.081.942.97%29,100
Oct 17, 20252.082.082.022.021.89-2.88%26,800
Oct 16, 20252.172.212.082.081.94-4.59%22,638
Oct 15, 20252.172.202.102.182.031.40%41,934
Oct 14, 20252.042.222.032.152.016.97%52,208
Oct 10, 20252.062.062.012.011.88-3.83%32,700
Oct 9, 20252.092.142.052.091.951.46%10,605
Oct 8, 20252.072.122.052.061.920.49%12,600
Oct 7, 20252.162.172.042.051.91-3.30%19,447
Oct 6, 20252.122.182.062.121.980.47%14,800
Oct 3, 20252.072.112.022.112.11-14,500
Oct 2, 20252.092.112.082.112.111.44%13,330
Oct 1, 20252.112.112.082.082.08-0.95%8,600
Sep 30, 20252.162.162.082.102.10-2.33%17,642
Sep 29, 20252.142.152.082.152.150.94%37,317
Sep 26, 20252.152.152.132.132.13-0.93%6,540
Sep 25, 20252.142.152.142.152.15-7,405
Sep 24, 20252.252.252.142.152.15-1.38%35,120
Sep 23, 20252.212.222.162.182.18-1.36%21,600
Sep 22, 20252.202.222.172.212.210.45%9,600
Sep 19, 20252.192.232.172.202.200.92%22,200
Sep 18, 20252.192.192.172.182.18-0.46%5,401
Sep 17, 20252.202.202.192.192.19-4,900
Sep 16, 20252.182.202.172.192.190.46%19,618
Sep 15, 20252.222.222.182.182.18-0.91%13,300
Sep 12, 20252.222.282.202.202.20-0.90%21,500
Sep 11, 20252.242.282.222.222.22-2.20%10,500
Sep 10, 20252.312.312.252.272.27-0.44%10,623
Sep 9, 20252.292.302.252.282.28-0.87%10,503
Sep 8, 20252.282.302.282.302.300.88%2,300
Sep 5, 20252.302.302.252.282.28-6,302
Sep 4, 20252.332.342.262.282.28-1.72%11,300
Sep 3, 20252.412.412.302.322.32-1.69%21,900
Sep 2, 20252.382.382.342.362.36-1.67%21,800
Aug 29, 20252.382.402.372.402.40-703
Aug 28, 20252.372.402.362.402.401.27%12,128
Aug 27, 20252.392.402.372.372.37-1.25%18,300
Aug 26, 20252.432.452.352.402.40-1.23%25,411
Aug 25, 20252.342.452.342.432.433.85%33,700