Covalon Technologies Ltd. (TSXV:COV)
Canada
· Delayed Price · Currency is CAD 2.270
+0.020 (0.89%)
Mar 28, 2025, 3:29 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | 0.89% | 23,366 |
| Mar 27, 2025 | 2.18 | 2.29 | 2.18 | 2.25 | 2.25 | -1.75% | 29,136 |
| Mar 26, 2025 | 2.26 | 2.29 | 2.22 | 2.29 | 2.29 | 1.78% | 17,723 |
| Mar 25, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | - | 14,700 |
| Mar 24, 2025 | 2.28 | 2.28 | 2.22 | 2.25 | 2.25 | -2.17% | 7,100 |
| Mar 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 200 |
| Mar 20, 2025 | 2.28 | 2.30 | 2.21 | 2.30 | 2.30 | 0.44% | 26,000 |
| Mar 19, 2025 | 2.30 | 2.30 | 2.21 | 2.29 | 2.29 | 2.23% | 15,000 |
| Mar 18, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 11,600 |
| Mar 17, 2025 | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -3.00% | 3,900 |
| Mar 14, 2025 | 2.27 | 2.33 | 2.27 | 2.33 | 2.33 | 2.64% | 18,105 |
| Mar 13, 2025 | 2.29 | 2.36 | 2.24 | 2.27 | 2.27 | -0.44% | 39,100 |
| Mar 12, 2025 | 2.42 | 2.42 | 2.20 | 2.28 | 2.28 | -4.60% | 20,500 |
| Mar 11, 2025 | 2.28 | 2.39 | 2.06 | 2.39 | 2.39 | 2.58% | 55,300 |
| Mar 10, 2025 | 2.36 | 2.36 | 2.23 | 2.33 | 2.33 | -3.32% | 27,341 |
| Mar 7, 2025 | 2.64 | 2.64 | 2.31 | 2.41 | 2.41 | -5.49% | 78,925 |
| Mar 6, 2025 | 2.50 | 2.61 | 2.50 | 2.55 | 2.55 | 2.00% | 25,100 |
| Mar 5, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | - | 3,900 |
| Mar 4, 2025 | 2.50 | 2.50 | 2.41 | 2.50 | 2.50 | -1.96% | 5,615 |
| Mar 3, 2025 | 2.60 | 2.61 | 2.55 | 2.55 | 2.55 | -1.92% | 11,600 |
| Feb 28, 2025 | 2.63 | 2.66 | 2.50 | 2.60 | 2.60 | -0.38% | 19,100 |
| Feb 27, 2025 | 2.81 | 2.81 | 2.56 | 2.61 | 2.61 | -7.77% | 82,846 |
| Feb 26, 2025 | 2.65 | 2.84 | 2.64 | 2.83 | 2.83 | 8.43% | 25,000 |
| Feb 25, 2025 | 2.75 | 2.76 | 2.60 | 2.61 | 2.61 | -5.78% | 24,500 |
| Feb 24, 2025 | 2.83 | 2.88 | 2.75 | 2.77 | 2.77 | -1.07% | 51,734 |
| Feb 21, 2025 | 3.20 | 3.49 | 2.77 | 2.80 | 2.80 | -11.95% | 143,800 |
| Feb 20, 2025 | 3.17 | 3.24 | 3.14 | 3.18 | 3.18 | - | 60,400 |
| Feb 19, 2025 | 3.00 | 3.20 | 2.99 | 3.18 | 3.18 | 6.35% | 65,649 |
| Feb 18, 2025 | 3.00 | 3.03 | 2.98 | 2.99 | 2.99 | -1.32% | 16,400 |
| Feb 14, 2025 | 3.05 | 3.09 | 2.98 | 3.03 | 3.03 | -0.33% | 45,300 |
| Feb 13, 2025 | 3.02 | 3.05 | 3.00 | 3.04 | 3.04 | 0.66% | 24,000 |
| Feb 12, 2025 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | -0.66% | 27,110 |
| Feb 11, 2025 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | 14,001 |
| Feb 10, 2025 | 3.09 | 3.11 | 3.01 | 3.10 | 3.10 | 0.32% | 47,016 |
| Feb 7, 2025 | 3.13 | 3.13 | 2.93 | 3.09 | 3.09 | -0.32% | 28,000 |
| Feb 6, 2025 | 3.03 | 3.20 | 3.02 | 3.10 | 3.10 | 2.99% | 32,800 |
| Feb 5, 2025 | 3.07 | 3.20 | 3.01 | 3.01 | 3.01 | -1.95% | 43,600 |
| Feb 4, 2025 | 3.11 | 3.13 | 3.07 | 3.07 | 3.07 | -0.65% | 19,300 |
| Feb 3, 2025 | 2.91 | 3.13 | 2.86 | 3.09 | 3.09 | 3.00% | 54,100 |
| Jan 31, 2025 | 3.05 | 3.05 | 2.95 | 3.00 | 3.00 | -3.54% | 88,227 |
| Jan 30, 2025 | 3.06 | 3.15 | 3.05 | 3.11 | 3.11 | -0.32% | 18,100 |
| Jan 29, 2025 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | 2.30% | 20,143 |
| Jan 28, 2025 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | - | 20,222 |
| Jan 27, 2025 | 3.11 | 3.12 | 3.05 | 3.05 | 3.05 | -2.56% | 21,400 |
| Jan 24, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.57% | 7,805 |
| Jan 23, 2025 | 3.17 | 3.23 | 3.14 | 3.18 | 3.18 | 3.92% | 86,000 |
| Jan 22, 2025 | 3.05 | 3.12 | 3.04 | 3.06 | 3.06 | 1.32% | 48,900 |
| Jan 21, 2025 | 3.05 | 3.10 | 2.95 | 3.02 | 3.02 | -0.98% | 110,800 |
| Jan 20, 2025 | 3.06 | 3.15 | 3.00 | 3.05 | 3.05 | -3.48% | 36,500 |
| Jan 17, 2025 | 3.29 | 3.29 | 2.82 | 3.16 | 3.16 | -4.82% | 41,700 |