Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 2.210
+0.040 (1.84%)
Jun 1, 2026, 2:06 PM EST
Covalon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.18 | 2.21 | 2.17 | 2.21 | - | 1.84% | 3,440 |
| May 29, 2026 | 2.23 | 2.23 | 2.17 | 2.17 | 2.17 | -1.36% | 5,703 |
| May 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 1,207 |
| May 27, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -4.02% | 8,387 |
| May 26, 2026 | 2.15 | 2.24 | 2.13 | 2.24 | 2.24 | 6.16% | 20,002 |
| May 25, 2026 | 2.00 | 2.14 | 2.00 | 2.11 | 2.11 | 4.98% | 20,538 |
| May 22, 2026 | 2.05 | 2.08 | 2.00 | 2.01 | 2.01 | 0.50% | 6,594 |
| May 21, 2026 | 2.06 | 2.09 | 1.88 | 2.00 | 2.00 | -3.85% | 35,387 |
| May 20, 2026 | 1.99 | 2.10 | 1.99 | 2.08 | 2.08 | 4.52% | 11,722 |
| May 19, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 2.05% | 320 |
| May 15, 2026 | 1.91 | 1.95 | 1.88 | 1.95 | 1.95 | - | 6,655 |
| May 14, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -0.51% | 7,310 |
| May 13, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 733 |
| May 12, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | - | 2,685 |
| May 11, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | 1.03% | 6,265 |
| May 8, 2026 | 1.89 | 2.05 | 1.88 | 1.95 | 1.95 | 1.04% | 16,865 |
| May 7, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 3.76% | 6,841 |
| May 6, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 1.09% | 10,098 |
| May 5, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 6,888 |
| May 4, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -4.12% | 3,471 |
| May 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 305 |
| Apr 30, 2026 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | 2.16% | 4,329 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -2.12% | 6,067 |
| Apr 28, 2026 | 1.93 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 3,251 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 4,509 |
| Apr 24, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 5,138 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 4,802 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -2.56% | 17,737 |
| Apr 21, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | - | 5,163 |
| Apr 20, 2026 | 1.94 | 2.05 | 1.88 | 1.95 | 1.95 | 2.09% | 22,419 |
| Apr 17, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -3.54% | 1,765 |
| Apr 16, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 10,253 |
| Apr 15, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 5,554 |
| Apr 14, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | - | 9,930 |
| Apr 13, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,461 |
| Apr 10, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,785 |
| Apr 9, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 3,937 |
| Apr 8, 2026 | 1.92 | 1.97 | 1.87 | 1.97 | 1.97 | 2.07% | 21,270 |
| Apr 7, 2026 | 1.82 | 1.93 | 1.80 | 1.93 | 1.93 | 7.22% | 34,775 |
| Apr 6, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -1.64% | 482 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 3,094 |
| Apr 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 914 |
| Mar 31, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.65% | 10,100 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 545 |
| Mar 27, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | - | 13,114 |
| Mar 25, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -3.37% | 9,102 |
| Mar 24, 2026 | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | 1.71% | 4,381 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 17,582 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 3.01% | 5,181 |
| Mar 19, 2026 | 1.74 | 1.75 | 1.66 | 1.66 | 1.66 | -6.21% | 61,849 |