Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 1.680
+0.030 (1.82%)
Jan 30, 2026, 3:59 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2.42% | 236 |
| 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 |
| Dec 29, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -2.31% | 27,068 |
| Dec 24, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 3,500 |
| Dec 23, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -1.15% | 21,615 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.75% | 1,088 |
| Dec 19, 2025 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -1.16% | 15,700 |
| Dec 18, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 14,739 |
| Dec 17, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.69% | 11,960 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 10,687 |
| Dec 15, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | 14,042 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 12,077 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.78 | 1.84 | 1.84 | -6.60% | 124,089 |
| Dec 10, 2025 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | 1.03% | 13,015 |
| Dec 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,156 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 1.56% | 2,601 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.54% | 2,142 |
| Dec 4, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 14,823 |
| Dec 3, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.09% | 14,339 |
| Dec 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 11,052 |
| Dec 1, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -1.03% | 4,505 |
| 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 |