CanAlaska Uranium Ltd. (TSXV:CVV)
Canada · Delayed Price · Currency is CAD 0.5300
-0.0200 (-3.64%)
Nov 14, 2025, 3:59 PM EST
CanAlaska Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 653,300 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -6.78% | 742,518 |
| Nov 12, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 430,500 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -7.81% | 747,343 |
| Nov 10, 2025 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 8.47% | 1,046,625 |
| Nov 7, 2025 | 0.63 | 0.69 | 0.58 | 0.59 | 0.59 | -7.81% | 1,658,418 |
| Nov 6, 2025 | 0.83 | 0.84 | 0.60 | 0.64 | 0.64 | -24.71% | 2,599,600 |
| Nov 5, 2025 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -1.16% | 432,917 |
| Nov 4, 2025 | 0.91 | 0.93 | 0.86 | 0.86 | 0.86 | -2.27% | 305,500 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -7.37% | 422,529 |
| Oct 31, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 199,134 |
| Oct 30, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 3.16% | 181,100 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 304,314 |
| Oct 28, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 8.99% | 560,900 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 255,113 |
| Oct 24, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 217,529 |
| Oct 23, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 457,320 |
| Oct 22, 2025 | 0.87 | 0.93 | 0.85 | 0.89 | 0.89 | 3.49% | 416,900 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -2.27% | 913,100 |
| Oct 20, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -4.35% | 1,036,046 |
| Oct 17, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 702,400 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.12% | 678,905 |
| Oct 15, 2025 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 935,100 |
| Oct 14, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 1,204,200 |
| Oct 10, 2025 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | - | 1,527,000 |
| Oct 9, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | 1,180,800 |
| Oct 8, 2025 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 605,439 |
| Oct 7, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | - | 441,509 |
| Oct 6, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 390,228 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | - | 349,900 |
| Oct 2, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 263,300 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 341,446 |
| Sep 30, 2025 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 3,424,200 |
| Sep 29, 2025 | 1.12 | 1.21 | 1.09 | 1.13 | 1.13 | 2.73% | 1,490,200 |
| Sep 26, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | 0.92% | 203,108 |
| Sep 25, 2025 | 1.13 | 1.25 | 1.09 | 1.09 | 1.09 | -3.54% | 939,800 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | 0.89% | 506,138 |
| Sep 23, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 3.70% | 1,421,530 |
| Sep 22, 2025 | 1.01 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 904,400 |
| Sep 19, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 14.13% | 1,414,500 |
| Sep 18, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 202,500 |
| Sep 17, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 352,044 |
| Sep 16, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -4.21% | 433,300 |
| Sep 15, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 14.46% | 1,015,629 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 351,200 |
| Sep 11, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 343,834 |
| Sep 10, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 373,725 |
| Sep 9, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 495,400 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 556,800 |
| Sep 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 234,600 |