Skip to main content
logo
Covalon Technologies Ltd. (TSXV:COV)
Canada flag Canada · Delayed Price · Currency is CAD
2.170
+0.120 (5.85%)
Jul 20, 2026, 3:08 PM EST

Covalon Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.042.172.042.172.175.85%12,227
Jul 17, 20262.052.052.052.052.05-2,782
Jul 16, 20262.052.052.052.052.05-2,272
Jul 14, 20262.042.062.042.052.05-0.97%1,683
Jul 13, 20262.032.092.032.072.07-1.43%5,202
Jul 10, 20262.152.152.102.102.10-2.33%582
Jul 9, 20262.122.152.122.152.15-2.27%1,003
Jul 8, 20262.152.212.152.202.202.33%16,506
Jul 7, 20262.082.152.052.152.15-11,768
Jul 6, 20262.162.172.102.152.153.37%7,474
Jul 3, 20262.082.082.082.082.08-1,470
Jul 2, 20262.112.112.082.082.08-0.95%3,775
Jun 30, 20262.242.242.102.102.10-4.98%26,513
Jun 29, 20262.212.212.212.212.21-10,193
Jun 26, 20262.242.242.212.212.21-0.90%2,353
Jun 24, 20262.072.232.072.232.23-0.89%3,349
Jun 23, 20262.262.262.242.252.250.90%1,510
Jun 22, 20262.232.282.232.232.233.24%37,758
Jun 19, 20262.182.202.162.162.16-5.26%6,632
Jun 18, 20262.192.282.192.282.284.11%5,961
Jun 17, 20262.212.232.152.192.19-0.90%57,049
Jun 16, 20262.162.212.162.212.212.31%6,807
Jun 15, 20262.162.172.152.162.16-0.46%21,871
Jun 12, 20262.012.182.012.172.171.40%1,609
Jun 11, 20262.212.212.142.142.14-1.83%3,263
Jun 10, 20262.142.182.142.182.181.40%8,500
Jun 9, 20262.062.172.062.152.15-0.46%60,605
Jun 8, 20262.172.172.152.162.162.86%3,213
Jun 5, 20262.172.172.102.102.10-2.33%2,602
Jun 4, 20261.992.151.992.152.159.14%20,583
Jun 3, 20262.132.131.971.971.97-7.51%6,332
Jun 2, 20262.062.182.062.132.13-3.62%5,787
Jun 1, 20262.182.212.172.212.211.84%3,440
May 29, 20262.232.232.172.172.17-1.36%5,703
May 28, 20262.202.202.202.202.202.33%1,207
May 27, 20262.242.242.152.152.15-4.02%8,387
May 26, 20262.152.242.132.242.246.16%20,002
May 25, 20262.002.142.002.112.114.98%20,538
May 22, 20262.052.082.002.012.010.50%6,594
May 21, 20262.062.091.882.002.00-3.85%35,387
May 20, 20261.992.101.992.082.084.52%11,722
May 19, 20261.921.991.921.991.992.05%320
May 15, 20261.911.951.881.951.95-6,655
May 14, 20261.991.991.931.951.95-0.51%7,310
May 13, 20261.951.971.951.961.96-0.51%733
May 12, 20261.961.971.901.971.97-2,685
May 11, 20262.012.011.971.971.971.03%6,265
May 8, 20261.892.051.881.951.951.04%16,865
May 7, 20261.851.931.851.931.933.76%6,841
May 6, 20261.851.891.851.861.861.09%10,098