Covalon Technologies Ltd. (TSXV:COV)
Canada · Delayed Price · Currency is CAD 4.240
+0.170 (4.18%)
Sep 25, 2026, 3:51 PM EST
Covalon Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 2.82 | 3.00 | 2.81 | 2.93 | 2.93 | 27.95% | 153,603 |
| Aug 26, 2026 | 2.30 | 2.31 | 2.29 | 2.29 | 2.29 | -0.87% | 7,819 |
| Aug 25, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 600 |
| Aug 24, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | 604 |
| Aug 21, 2026 | 2.33 | 2.36 | 2.30 | 2.30 | 2.30 | -1.29% | 3,593 |
| Aug 20, 2026 | 2.25 | 2.33 | 2.21 | 2.33 | 2.33 | 3.56% | 18,050 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | -2.17% | 6,908 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -2.13% | 704 |
| Aug 17, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | -0.42% | 1,179 |
| Aug 14, 2026 | 2.31 | 2.36 | 2.30 | 2.36 | 2.36 | 0.85% | 2,325 |
| Aug 13, 2026 | 2.37 | 2.39 | 2.34 | 2.34 | 2.34 | -1.06% | 10,821 |
| Aug 12, 2026 | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | 1.07% | 566 |
| Aug 11, 2026 | 2.30 | 2.34 | 2.29 | 2.34 | 2.34 | 1.74% | 5,260 |
| Aug 10, 2026 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | 1.77% | 7,060 |
| Aug 7, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 12,754 |
| Aug 6, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 7,702 |
| Aug 5, 2026 | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | 0.45% | 2,043 |
| Aug 4, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | 133 |
| Jul 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 621 |
| Jul 30, 2026 | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | 1.82% | 4,002 |
| Jul 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | 100 |
| Jul 28, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.83% | 2,820 |
| Jul 27, 2026 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 0.46% | 8,018 |
| Jul 24, 2026 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | - | 3,199 |
| Jul 23, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 3.81% | 28,301 |
| Jul 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 2,363 |
| Jul 21, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -3.69% | 1,707 |
| Jul 20, 2026 | 2.04 | 2.17 | 2.04 | 2.17 | 2.17 | 5.85% | 12,227 |
| Jul 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,782 |
| Jul 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,272 |