Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 1.920
-0.020 (-1.03%)
Dec 1, 2025, 3:00 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 2,700 |
| Nov 27, 2025 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | 2.13% | 6,247 |
| Nov 26, 2025 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -3.09% | 5,920 |
| Nov 25, 2025 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | 0.52% | 5,876 |
| Nov 24, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 8,100 |
| Nov 21, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | -1.52% | 11,527 |
| Nov 20, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | 3.68% | 21,417 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 7,251 |
| Nov 18, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | 0.52% | 8,849 |
| Nov 17, 2025 | 1.92 | 1.96 | 1.90 | 1.93 | 1.93 | -3.02% | 5,890 |
| Nov 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.29% | 8,068 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -6.44% | 37,940 |
| Nov 12, 2025 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 2,202 |
| Nov 10, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | - | 1,900 |
| Nov 7, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 11,625 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | - | 4,604 |
| Nov 5, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -5.09% | 6,716 |
| Nov 4, 2025 | 2.23 | 2.23 | 2.11 | 2.16 | 2.16 | -4.00% | 14,964 |
| Nov 3, 2025 | 2.29 | 2.36 | 2.25 | 2.25 | 2.10 | -1.75% | 11,640 |
| Oct 31, 2025 | 2.29 | 2.29 | 2.27 | 2.29 | 2.14 | 0.88% | 5,500 |
| Oct 30, 2025 | 2.26 | 2.30 | 2.21 | 2.27 | 2.12 | -1.30% | 6,321 |
| Oct 29, 2025 | 2.26 | 2.38 | 2.26 | 2.30 | 2.15 | 0.88% | 14,727 |
| Oct 28, 2025 | 2.26 | 2.30 | 2.25 | 2.28 | 2.13 | 1.79% | 7,272 |
| Oct 27, 2025 | 2.18 | 2.25 | 2.15 | 2.24 | 2.09 | 2.75% | 34,384 |
| Oct 24, 2025 | 2.18 | 2.19 | 2.15 | 2.18 | 2.03 | -0.46% | 5,198 |
| Oct 23, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | 2.04 | 3.79% | 14,254 |
| Oct 22, 2025 | 2.26 | 2.27 | 2.06 | 2.11 | 1.97 | -3.21% | 52,310 |
| Oct 21, 2025 | 2.20 | 2.26 | 2.17 | 2.18 | 2.03 | 4.81% | 122,076 |
| Oct 20, 2025 | 2.07 | 2.11 | 2.02 | 2.08 | 1.94 | 2.97% | 29,100 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 1.89 | -2.88% | 26,755 |
| Oct 16, 2025 | 2.17 | 2.21 | 2.08 | 2.08 | 1.94 | -4.59% | 22,638 |
| Oct 15, 2025 | 2.17 | 2.20 | 2.10 | 2.18 | 2.03 | 1.40% | 41,934 |
| Oct 14, 2025 | 2.04 | 2.22 | 2.03 | 2.15 | 2.01 | 6.97% | 52,208 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 1.88 | -3.83% | 32,700 |
| Oct 9, 2025 | 2.09 | 2.14 | 2.05 | 2.09 | 1.95 | 1.46% | 10,605 |
| Oct 8, 2025 | 2.07 | 2.12 | 2.05 | 2.06 | 1.92 | 0.49% | 12,600 |
| Oct 7, 2025 | 2.16 | 2.17 | 2.04 | 2.05 | 1.91 | -3.30% | 19,447 |
| Oct 6, 2025 | 2.12 | 2.18 | 2.06 | 2.12 | 1.98 | 0.47% | 14,800 |
| Oct 3, 2025 | 2.07 | 2.11 | 2.02 | 2.11 | 1.97 | - | 14,491 |
| Oct 2, 2025 | 2.09 | 2.11 | 2.08 | 2.11 | 1.97 | 1.44% | 13,330 |
| Oct 1, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 1.94 | -0.95% | 8,582 |
| Sep 30, 2025 | 2.16 | 2.16 | 2.08 | 2.10 | 1.96 | -2.33% | 17,642 |
| Sep 29, 2025 | 2.14 | 2.15 | 2.08 | 2.15 | 2.01 | 0.94% | 37,317 |
| Sep 26, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 1.99 | -0.93% | 6,540 |
| Sep 25, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.01 | - | 7,405 |
| Sep 24, 2025 | 2.25 | 2.25 | 2.14 | 2.15 | 2.01 | -1.38% | 35,120 |
| Sep 23, 2025 | 2.21 | 2.22 | 2.16 | 2.18 | 2.03 | -1.36% | 21,559 |
| Sep 22, 2025 | 2.20 | 2.22 | 2.17 | 2.21 | 2.06 | 0.45% | 9,550 |
| Sep 19, 2025 | 2.19 | 2.23 | 2.17 | 2.20 | 2.05 | 0.92% | 22,157 |
| Sep 18, 2025 | 2.19 | 2.19 | 2.17 | 2.18 | 2.03 | -0.46% | 5,401 |