Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 4.430
+0.120 (2.78%)
Nov 9, 2026, 4:00 PM EST
Covalon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.31 | 4.45 | 4.25 | 4.43 | 4.43 | 2.78% | 18,185 |
| Nov 6, 2026 | 4.10 | 4.31 | 4.05 | 4.31 | 4.31 | 6.68% | 46,086 |
| Nov 5, 2026 | 4.33 | 4.33 | 3.95 | 4.04 | 4.04 | -5.16% | 17,685 |
| Nov 4, 2026 | 4.39 | 4.39 | 4.19 | 4.26 | 4.26 | -2.52% | 24,650 |
| Nov 3, 2026 | 4.53 | 4.53 | 4.37 | 4.37 | 4.37 | -3.74% | 8,210 |
| Nov 2, 2026 | 4.45 | 4.57 | 4.40 | 4.54 | 4.54 | 2.48% | 46,968 |
| Oct 30, 2026 | 4.45 | 4.45 | 4.37 | 4.43 | 4.43 | -0.67% | 7,553 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 8,035 |
| Oct 28, 2026 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 2.51% | 17,792 |
| Oct 27, 2026 | 4.29 | 4.50 | 4.29 | 4.39 | 4.39 | 4.03% | 41,380 |
| Oct 26, 2026 | 4.19 | 4.27 | 4.19 | 4.22 | 4.22 | 2.18% | 6,230 |
| Oct 23, 2026 | 4.19 | 4.20 | 4.03 | 4.13 | 4.13 | 3.25% | 10,847 |
| Oct 22, 2026 | 3.89 | 4.02 | 3.89 | 4.00 | 4.00 | -4.08% | 3,272 |
| Oct 21, 2026 | 4.32 | 4.32 | 4.14 | 4.17 | 4.17 | -3.70% | 8,149 |
| Oct 20, 2026 | 3.85 | 4.36 | 3.85 | 4.33 | 4.33 | 10.46% | 11,237 |
| Oct 19, 2026 | 4.03 | 4.09 | 3.90 | 3.92 | 3.92 | -2.73% | 15,523 |
| Oct 16, 2026 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 28,209 |
| Oct 15, 2026 | 4.05 | 4.08 | 4.01 | 4.04 | 4.04 | 2.54% | 3,154 |
| Oct 14, 2026 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | -3.19% | 9,554 |
| Oct 13, 2026 | 4.23 | 4.23 | 3.98 | 4.07 | 4.07 | 2.52% | 40,964 |
| Oct 9, 2026 | 3.97 | 4.04 | 3.95 | 3.97 | 3.97 | -0.50% | 35,133 |
| Oct 8, 2026 | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | 4.45% | 1,420 |
| Oct 7, 2026 | 4.11 | 4.11 | 3.82 | 3.82 | 3.82 | -5.68% | 14,836 |
| Oct 6, 2026 | 4.31 | 4.31 | 4.02 | 4.05 | 4.05 | -6.68% | 31,100 |
| Oct 5, 2026 | 4.07 | 4.47 | 3.98 | 4.34 | 4.34 | 9.05% | 85,243 |
| Oct 2, 2026 | 3.90 | 4.09 | 3.75 | 3.98 | 3.98 | 2.58% | 7,368 |
| Oct 1, 2026 | 3.69 | 3.88 | 3.65 | 3.88 | 3.88 | 8.68% | 6,485 |
| Sep 30, 2026 | 4.21 | 4.21 | 3.57 | 3.57 | 3.57 | -15.40% | 62,819 |
| Sep 29, 2026 | 4.59 | 4.59 | 4.07 | 4.22 | 4.22 | -7.46% | 52,095 |
| Sep 28, 2026 | 4.22 | 4.56 | 4.22 | 4.56 | 4.56 | 7.55% | 106,696 |
| Sep 25, 2026 | 4.14 | 4.24 | 4.11 | 4.24 | 4.24 | 4.18% | 49,781 |
| Sep 24, 2026 | 4.10 | 4.14 | 4.00 | 4.07 | 4.07 | 0.25% | 28,442 |
| Sep 23, 2026 | 4.00 | 4.10 | 3.94 | 4.06 | 4.06 | 2.27% | 56,275 |
| Sep 22, 2026 | 3.76 | 3.99 | 3.76 | 3.97 | 3.97 | -0.50% | 17,171 |
| Sep 21, 2026 | 3.85 | 4.01 | 3.85 | 3.99 | 3.99 | 7.84% | 93,101 |
| Sep 18, 2026 | 3.74 | 3.74 | 3.61 | 3.70 | 3.70 | - | 9,474 |
| Sep 17, 2026 | 3.58 | 3.75 | 3.57 | 3.70 | 3.70 | 4.23% | 49,463 |
| Sep 16, 2026 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | 2.60% | 30,317 |
| Sep 15, 2026 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -3.89% | 9,079 |
| Sep 14, 2026 | 3.31 | 3.62 | 3.31 | 3.60 | 3.60 | 9.09% | 67,223 |
| Sep 11, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 12,034 |
| Sep 10, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -2.08% | 12,328 |
| Sep 9, 2026 | 3.59 | 3.59 | 3.36 | 3.37 | 3.37 | -4.80% | 18,821 |
| Sep 8, 2026 | 3.32 | 3.55 | 3.32 | 3.54 | 3.54 | 7.27% | 101,018 |
| Sep 4, 2026 | 3.07 | 3.30 | 3.06 | 3.30 | 3.30 | 8.20% | 152,300 |
| Sep 3, 2026 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | 1.67% | 10,048 |
| Sep 2, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | - | 6,232 |
| Sep 1, 2026 | 3.04 | 3.04 | 2.97 | 3.00 | 3.00 | -0.66% | 20,938 |
| Aug 31, 2026 | 2.95 | 3.09 | 2.95 | 3.02 | 3.02 | 2.37% | 71,099 |
| Aug 28, 2026 | 2.93 | 2.95 | 2.89 | 2.95 | 2.95 | 0.68% | 23,531 |