Covalon Technologies Ltd. (TSXV: COV)
Canada
· Delayed Price · Currency is CAD 3.020
-0.030 (-0.98%)
Jan 21, 2025, 3:59 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2025 | 3.06 | 3.15 | 3.00 | 3.05 | 3.05 | -3.48% | 36,455 |
| Jan 17, 2025 | 3.29 | 3.29 | 2.82 | 3.16 | 3.16 | -4.82% | 41,700 |
| Jan 16, 2025 | 3.30 | 3.36 | 3.23 | 3.32 | 3.32 | 0.91% | 14,700 |
| Jan 15, 2025 | 3.27 | 3.32 | 3.23 | 3.29 | 3.29 | 0.61% | 32,601 |
| Jan 14, 2025 | 3.07 | 3.27 | 3.06 | 3.27 | 3.27 | 6.51% | 127,300 |
| Jan 13, 2025 | 3.08 | 3.15 | 3.02 | 3.07 | 3.07 | -4.06% | 36,233 |
| Jan 10, 2025 | 3.09 | 3.20 | 3.03 | 3.20 | 3.20 | 3.23% | 18,700 |
| Jan 9, 2025 | 3.22 | 3.22 | 3.05 | 3.10 | 3.10 | -3.73% | 18,806 |
| Jan 8, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -2.13% | 21,700 |
| Jan 7, 2025 | 3.51 | 3.51 | 2.80 | 3.29 | 3.29 | -8.36% | 333,127 |
| Jan 6, 2025 | 3.49 | 3.65 | 3.49 | 3.59 | 3.59 | 2.87% | 75,000 |
| Jan 3, 2025 | 3.20 | 3.52 | 3.20 | 3.49 | 3.49 | 11.50% | 28,925 |
| Jan 2, 2025 | 3.19 | 3.19 | 3.03 | 3.13 | 3.13 | -3.69% | 61,300 |
| Dec 31, 2024 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | - | 5,142 |
| Dec 30, 2024 | 3.30 | 3.31 | 3.20 | 3.25 | 3.25 | - | 14,400 |
| Dec 27, 2024 | 3.58 | 3.58 | 3.25 | 3.25 | 3.25 | -1.22% | 8,905 |
| Dec 24, 2024 | 3.30 | 3.35 | 3.27 | 3.29 | 3.29 | 1.86% | 3,912 |
| Dec 23, 2024 | 3.41 | 3.41 | 3.23 | 3.23 | 3.23 | -4.44% | 18,620 |
| Dec 20, 2024 | 3.35 | 3.40 | 3.34 | 3.38 | 3.38 | -0.29% | 9,300 |
| Dec 19, 2024 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -1.45% | 6,813 |
| Dec 18, 2024 | 3.32 | 3.65 | 3.32 | 3.44 | 3.44 | 2.99% | 34,700 |
| Dec 17, 2024 | 3.50 | 3.50 | 3.31 | 3.34 | 3.34 | -4.30% | 5,000 |
| Dec 16, 2024 | 3.35 | 3.75 | 3.30 | 3.49 | 3.49 | 2.95% | 16,600 |
| Dec 13, 2024 | 3.31 | 3.45 | 3.31 | 3.39 | 3.39 | 1.19% | 10,100 |
| Dec 12, 2024 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | -3.74% | 11,600 |
| Dec 11, 2024 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -2.25% | 11,700 |
| Dec 10, 2024 | 3.66 | 3.66 | 3.35 | 3.56 | 3.56 | -2.73% | 34,000 |
| Dec 9, 2024 | 3.75 | 3.75 | 3.58 | 3.66 | 3.66 | -2.40% | 12,201 |
| Dec 6, 2024 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -3.60% | 4,300 |
| Dec 5, 2024 | 3.80 | 3.89 | 3.73 | 3.89 | 3.89 | 2.37% | 26,300 |
| Dec 4, 2024 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | -0.78% | 7,501 |
| Dec 3, 2024 | 3.83 | 3.87 | 3.72 | 3.83 | 3.83 | 2.41% | 48,037 |
| Dec 2, 2024 | 3.79 | 3.79 | 3.62 | 3.74 | 3.74 | 2.47% | 10,500 |
| Nov 29, 2024 | 3.77 | 3.77 | 3.52 | 3.65 | 3.65 | -1.35% | 6,928 |
| Nov 28, 2024 | 3.42 | 3.79 | 3.40 | 3.70 | 3.70 | 5.71% | 15,000 |
| Nov 27, 2024 | 3.45 | 3.62 | 3.44 | 3.50 | 3.50 | 1.45% | 16,937 |
| Nov 26, 2024 | 3.55 | 3.75 | 3.45 | 3.45 | 3.45 | -7.26% | 34,400 |
| Nov 25, 2024 | 3.80 | 3.85 | 3.57 | 3.72 | 3.72 | -1.85% | 31,100 |
| Nov 22, 2024 | 3.91 | 4.00 | 3.63 | 3.79 | 3.79 | -1.04% | 32,900 |
| Nov 21, 2024 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -1.79% | 1,422 |
| Nov 20, 2024 | 4.00 | 4.10 | 3.86 | 3.90 | 3.90 | -2.50% | 7,940 |
| Nov 19, 2024 | 4.00 | 4.20 | 3.92 | 4.00 | 4.00 | -1.72% | 35,200 |
| Nov 18, 2024 | 4.06 | 4.30 | 3.76 | 4.07 | 4.07 | 0.49% | 76,809 |
| Nov 15, 2024 | 3.89 | 4.05 | 3.78 | 4.05 | 4.05 | 6.30% | 29,800 |
| Nov 14, 2024 | 3.80 | 3.81 | 3.68 | 3.81 | 3.81 | 7.32% | 33,121 |
| Nov 13, 2024 | 3.69 | 3.69 | 3.55 | 3.55 | 3.55 | -2.20% | 18,100 |
| Nov 12, 2024 | 3.91 | 3.94 | 3.60 | 3.63 | 3.63 | -6.92% | 23,000 |
| Nov 11, 2024 | 3.65 | 3.92 | 3.65 | 3.90 | 3.90 | 8.33% | 52,200 |
| Nov 8, 2024 | 3.45 | 3.72 | 3.44 | 3.60 | 3.60 | 4.65% | 43,921 |
| Nov 7, 2024 | 3.45 | 3.45 | 3.34 | 3.44 | 3.44 | - | 7,845 |
| Nov 6, 2024 | 3.40 | 3.45 | 3.34 | 3.44 | 3.44 | 1.18% | 7,420 |
| Nov 5, 2024 | 3.45 | 3.45 | 3.34 | 3.40 | 3.40 | -1.16% | 9,000 |
| Nov 4, 2024 | 3.44 | 3.44 | 3.40 | 3.44 | 3.44 | - | 18,600 |
| Nov 1, 2024 | 3.42 | 3.44 | 3.36 | 3.44 | 3.44 | 1.18% | 35,433 |
| Oct 31, 2024 | 3.43 | 3.43 | 3.32 | 3.40 | 3.40 | 1.49% | 4,935 |
| Oct 30, 2024 | 3.25 | 3.44 | 3.25 | 3.35 | 3.35 | 0.60% | 30,800 |
| Oct 29, 2024 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.89% | 9,847 |
| Oct 28, 2024 | 3.12 | 3.38 | 3.12 | 3.36 | 3.36 | 7.35% | 28,842 |
| Oct 25, 2024 | 3.11 | 3.13 | 3.08 | 3.13 | 3.13 | -0.32% | 14,300 |
| Oct 24, 2024 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 10,112 |
| Oct 23, 2024 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 9,000 |
| Oct 22, 2024 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 1.31% | 24,528 |
| Oct 21, 2024 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | 31,724 |
| Oct 18, 2024 | 3.14 | 3.15 | 3.02 | 3.14 | 3.14 | -1.26% | 29,300 |
| Oct 17, 2024 | 3.30 | 3.30 | 3.15 | 3.18 | 3.18 | -3.93% | 40,700 |
| Oct 16, 2024 | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | -1.49% | 12,100 |
| Oct 15, 2024 | 3.34 | 3.37 | 3.34 | 3.36 | 3.36 | 0.60% | 23,400 |
| Oct 11, 2024 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 900 |
| Oct 10, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 3,549 |
| Oct 9, 2024 | 3.40 | 3.40 | 3.17 | 3.34 | 3.34 | -0.30% | 52,245 |
| Oct 8, 2024 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 1.52% | 11,740 |
| Oct 7, 2024 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 2.48% | 23,648 |
| Oct 4, 2024 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -3.30% | 18,400 |
| Oct 3, 2024 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.60% | 16,118 |
| Oct 2, 2024 | 3.39 | 3.39 | 3.27 | 3.35 | 3.35 | 2.13% | 27,500 |
| Oct 1, 2024 | 3.38 | 3.42 | 3.27 | 3.28 | 3.28 | -2.09% | 15,900 |
| Sep 30, 2024 | 3.40 | 3.43 | 3.35 | 3.35 | 3.35 | -1.47% | 29,905 |
| Sep 27, 2024 | 3.40 | 3.42 | 3.30 | 3.40 | 3.40 | - | 56,800 |
| Sep 26, 2024 | 3.25 | 3.43 | 3.25 | 3.40 | 3.40 | 1.49% | 50,300 |
| Sep 25, 2024 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 3.40% | 29,400 |
| Sep 24, 2024 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | 1.25% | 41,500 |
| Sep 23, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | 13,630 |
| Sep 20, 2024 | 3.32 | 3.46 | 3.26 | 3.26 | 3.26 | 0.31% | 123,200 |
| Sep 19, 2024 | 3.26 | 3.26 | 3.15 | 3.25 | 3.25 | - | 36,000 |
| Sep 18, 2024 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | - | 32,300 |
| Sep 17, 2024 | 3.21 | 3.31 | 3.20 | 3.25 | 3.25 | 2.52% | 53,900 |
| Sep 16, 2024 | 3.06 | 3.22 | 3.06 | 3.17 | 3.17 | 6.02% | 88,200 |
| Sep 13, 2024 | 2.97 | 2.99 | 2.90 | 2.99 | 2.99 | 1.36% | 30,600 |
| Sep 12, 2024 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -2.64% | 13,330 |
| Sep 11, 2024 | 3.02 | 3.04 | 2.95 | 3.03 | 3.03 | 0.33% | 56,315 |
| Sep 10, 2024 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 1.00% | 16,400 |
| Sep 9, 2024 | 3.05 | 3.08 | 2.99 | 2.99 | 2.99 | -1.97% | 13,644 |
| Sep 6, 2024 | 3.15 | 3.15 | 3.00 | 3.05 | 3.05 | -3.17% | 39,611 |
| Sep 5, 2024 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 0.32% | 4,812 |
| Sep 4, 2024 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 12,100 |
| Sep 3, 2024 | 3.15 | 3.19 | 3.10 | 3.10 | 3.10 | -0.96% | 98,100 |
| Aug 30, 2024 | 3.23 | 3.25 | 3.11 | 3.13 | 3.13 | -0.95% | 38,212 |
| Aug 29, 2024 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | -1.25% | 21,400 |
| Aug 28, 2024 | 3.21 | 3.25 | 3.10 | 3.20 | 3.20 | -0.31% | 40,600 |
| Aug 27, 2024 | 3.21 | 3.21 | 3.14 | 3.21 | 3.21 | 1.90% | 18,200 |