CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.91	0.92	0.87	0.90	0.90	-2.17%	2,069,814
Jan 30, 2025	0.84	0.92	0.84	0.92	0.92	8.24%	746,600
Jan 29, 2025	0.80	0.87	0.80	0.85	0.85	7.59%	679,300
Jan 28, 2025	0.80	0.81	0.78	0.79	0.79	1.28%	338,100
Jan 27, 2025	0.84	0.85	0.77	0.78	0.78	-10.34%	548,032
Jan 24, 2025	0.89	0.89	0.83	0.87	0.87	-2.25%	200,300
Jan 23, 2025	0.89	0.89	0.86	0.89	0.89	2.30%	240,500
Jan 22, 2025	0.89	0.95	0.86	0.87	0.87	-1.14%	681,300
Jan 21, 2025	0.83	0.91	0.83	0.88	0.88	4.76%	917,611
Jan 20, 2025	0.87	0.87	0.82	0.84	0.84	-2.33%	91,200
Jan 17, 2025	0.85	0.88	0.84	0.86	0.86	2.38%	483,647
Jan 16, 2025	0.80	0.86	0.80	0.84	0.84	5.66%	1,366,343
Jan 15, 2025	0.77	0.80	0.75	0.80	0.80	3.25%	413,839
Jan 14, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	476,742
Jan 13, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	492,800
Jan 10, 2025	0.75	0.75	0.73	0.74	0.74	-2.63%	94,500
Jan 9, 2025	0.70	0.76	0.70	0.76	0.76	8.57%	228,117
Jan 8, 2025	0.72	0.73	0.70	0.70	0.70	-4.11%	95,100
Jan 7, 2025	0.76	0.76	0.71	0.73	0.73	-	203,039
Jan 6, 2025	0.76	0.77	0.73	0.73	0.73	-1.35%	271,815
Jan 3, 2025	0.72	0.74	0.72	0.74	0.74	4.23%	629,622
Jan 2, 2025	0.70	0.73	0.70	0.71	0.71	4.41%	736,304
Dec 31, 2024	0.70	0.70	0.68	0.68	0.68	1.49%	76,610
Dec 30, 2024	0.70	0.70	0.67	0.67	0.67	-1.47%	805,726
Dec 27, 2024	0.67	0.70	0.67	0.68	0.68	3.03%	170,613
Dec 24, 2024	0.68	0.69	0.66	0.66	0.66	-2.94%	146,423
Dec 23, 2024	0.71	0.71	0.68	0.68	0.68	-8.11%	262,800
Dec 20, 2024	0.70	0.74	0.69	0.74	0.74	4.23%	1,954,300
Dec 19, 2024	0.68	0.71	0.68	0.71	0.71	5.97%	259,300
Dec 18, 2024	0.70	0.72	0.67	0.67	0.67	-	490,926
Dec 17, 2024	0.75	0.75	0.67	0.67	0.67	-10.67%	553,625
Dec 16, 2024	0.77	0.77	0.75	0.75	0.75	-2.60%	244,800
Dec 13, 2024	0.77	0.78	0.76	0.77	0.77	1.32%	258,700
Dec 12, 2024	0.76	0.77	0.74	0.76	0.76	-1.30%	372,713
Dec 11, 2024	0.79	0.79	0.77	0.77	0.77	-1.28%	140,100
Dec 10, 2024	0.76	0.79	0.76	0.78	0.78	2.63%	144,900
Dec 9, 2024	0.81	0.81	0.76	0.76	0.76	-6.17%	873,030
Dec 6, 2024	0.78	0.81	0.78	0.81	0.81	3.85%	116,438
Dec 5, 2024	0.79	0.80	0.78	0.78	0.78	-1.27%	99,200
Dec 4, 2024	0.79	0.81	0.78	0.79	0.79	1.28%	743,100
Dec 3, 2024	0.78	0.78	0.77	0.78	0.78	1.30%	417,500
Dec 2, 2024	0.77	0.79	0.75	0.77	0.77	-	395,808
Nov 29, 2024	0.75	0.79	0.75	0.77	0.77	2.67%	92,516
Nov 28, 2024	0.76	0.77	0.75	0.75	0.75	-	27,700
Nov 27, 2024	0.75	0.76	0.74	0.75	0.75	-	304,622
Nov 26, 2024	0.77	0.77	0.74	0.75	0.75	-3.85%	213,200
Nov 25, 2024	0.79	0.79	0.75	0.78	0.78	-1.27%	298,700
Nov 22, 2024	0.80	0.81	0.77	0.79	0.79	-1.25%	231,726
Nov 21, 2024	0.79	0.80	0.77	0.80	0.80	2.56%	151,133
Nov 20, 2024	0.77	0.78	0.76	0.78	0.78	2.63%	194,618
Nov 19, 2024	0.82	0.82	0.76	0.76	0.76	-5.00%	191,800
Nov 18, 2024	0.77	0.82	0.77	0.80	0.80	3.90%	463,618
Nov 15, 2024	0.73	0.79	0.73	0.77	0.77	6.94%	550,100
Nov 14, 2024	0.75	0.75	0.72	0.72	0.72	-4.00%	246,700
Nov 13, 2024	0.76	0.76	0.72	0.75	0.75	-	310,500
Nov 12, 2024	0.75	0.76	0.74	0.75	0.75	-	191,600
Nov 11, 2024	0.77	0.77	0.73	0.75	0.75	-1.32%	237,843
Nov 8, 2024	0.75	0.78	0.75	0.76	0.76	4.11%	283,338
Nov 7, 2024	0.74	0.77	0.73	0.73	0.73	-	365,227
Nov 6, 2024	0.72	0.73	0.70	0.73	0.73	4.29%	265,218
Nov 5, 2024	0.72	0.74	0.70	0.70	0.70	-2.78%	184,800
Nov 4, 2024	0.73	0.74	0.71	0.72	0.72	-1.37%	277,840
Nov 1, 2024	0.73	0.75	0.72	0.73	0.73	-1.35%	184,500
Oct 31, 2024	0.76	0.76	0.73	0.74	0.74	-2.63%	182,500
Oct 30, 2024	0.77	0.79	0.76	0.76	0.76	-5.00%	110,919
Oct 29, 2024	0.78	0.80	0.76	0.80	0.80	2.56%	220,500
Oct 28, 2024	0.82	0.82	0.77	0.78	0.78	-4.88%	170,720
Oct 25, 2024	0.80	0.82	0.79	0.82	0.82	1.23%	513,110
Oct 24, 2024	0.75	0.81	0.75	0.81	0.81	10.96%	234,939
Oct 23, 2024	0.78	0.78	0.73	0.73	0.73	-6.41%	255,300
Oct 22, 2024	0.80	0.80	0.77	0.78	0.78	-1.27%	579,803
Oct 21, 2024	0.79	0.79	0.78	0.79	0.79	1.28%	383,200
Oct 18, 2024	0.77	0.78	0.75	0.78	0.78	1.30%	390,016
Oct 17, 2024	0.77	0.78	0.75	0.77	0.77	1.32%	332,400
Oct 16, 2024	0.70	0.78	0.70	0.76	0.76	8.57%	1,085,930
Oct 15, 2024	0.70	0.71	0.69	0.70	0.70	-	199,500
Oct 11, 2024	0.69	0.71	0.69	0.70	0.70	1.45%	398,500
Oct 10, 2024	0.68	0.71	0.68	0.69	0.69	4.55%	121,600
Oct 9, 2024	0.69	0.70	0.66	0.66	0.66	-4.35%	107,815
Oct 8, 2024	0.67	0.69	0.66	0.69	0.69	-	234,322
Oct 7, 2024	0.71	0.71	0.68	0.69	0.69	-1.43%	213,000
Oct 4, 2024	0.70	0.72	0.70	0.70	0.70	-	181,500
Oct 3, 2024	0.71	0.71	0.68	0.70	0.70	-2.78%	310,642
Oct 2, 2024	0.71	0.72	0.70	0.72	0.72	4.35%	124,034
Oct 1, 2024	0.70	0.73	0.69	0.69	0.69	1.47%	234,100
Sep 30, 2024	0.76	0.76	0.68	0.68	0.68	-9.33%	1,728,400
Sep 27, 2024	0.75	0.77	0.74	0.75	0.75	2.74%	442,728
Sep 26, 2024	0.77	0.78	0.73	0.73	0.73	-	1,568,100
Sep 25, 2024	0.70	0.73	0.70	0.73	0.73	4.29%	349,300
Sep 24, 2024	0.71	0.74	0.69	0.70	0.70	1.45%	407,218
Sep 23, 2024	0.68	0.72	0.68	0.69	0.69	-	279,100
Sep 20, 2024	0.70	0.70	0.67	0.69	0.69	2.99%	165,317
Sep 19, 2024	0.69	0.70	0.66	0.67	0.67	-1.47%	135,220
Sep 18, 2024	0.69	0.70	0.66	0.68	0.68	-1.45%	359,400
Sep 17, 2024	0.69	0.74	0.68	0.69	0.69	-	482,614
Sep 16, 2024	0.68	0.69	0.67	0.69	0.69	-	150,500
Sep 13, 2024	0.72	0.72	0.68	0.69	0.69	-2.82%	145,900
Sep 12, 2024	0.70	0.72	0.70	0.71	0.71	4.41%	92,700
Sep 11, 2024	0.63	0.70	0.63	0.68	0.68	11.48%	383,504
Sep 10, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	260,100