CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.89	0.90	0.86	0.90	0.90	1.12%	378,427
Feb 19, 2026	0.80	0.89	0.80	0.89	0.89	12.66%	662,784
Feb 18, 2026	0.78	0.81	0.78	0.79	0.79	-	383,335
Feb 17, 2026	0.81	0.82	0.77	0.79	0.79	-2.47%	258,066
Feb 13, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	231,673
Feb 12, 2026	0.84	0.84	0.80	0.82	0.82	-1.20%	176,129
Feb 11, 2026	0.83	0.85	0.81	0.83	0.83	3.75%	194,018
Feb 10, 2026	0.88	0.88	0.80	0.80	0.80	-9.09%	380,897
Feb 9, 2026	0.78	0.88	0.78	0.88	0.88	15.79%	511,466
Feb 6, 2026	0.74	0.79	0.74	0.76	0.76	2.70%	372,975
Feb 5, 2026	0.80	0.82	0.74	0.74	0.74	-9.76%	694,904
Feb 4, 2026	0.93	0.93	0.81	0.82	0.82	-6.82%	727,142
Feb 3, 2026	0.90	0.94	0.86	0.88	0.88	3.53%	506,880
Feb 2, 2026	0.88	0.90	0.85	0.85	0.85	-5.56%	570,197
Jan 30, 2026	0.92	0.96	0.86	0.90	0.90	-4.26%	2,458,290
Jan 29, 2026	1.00	1.02	0.91	0.94	0.94	-5.05%	1,626,984
Jan 28, 2026	0.91	1.00	0.90	0.99	0.99	8.79%	1,519,964
Jan 27, 2026	0.84	0.91	0.84	0.91	0.91	4.60%	718,074
Jan 26, 2026	0.93	0.95	0.85	0.87	0.87	-4.40%	515,906
Jan 23, 2026	0.86	0.93	0.83	0.91	0.91	8.33%	1,109,149
Jan 22, 2026	0.84	0.87	0.82	0.84	0.84	-	789,184
Jan 21, 2026	0.85	0.88	0.84	0.84	0.84	-	971,933
Jan 20, 2026	0.88	0.88	0.81	0.84	0.84	-1.18%	670,119
Jan 19, 2026	0.82	0.86	0.79	0.85	0.85	7.59%	935,673
Jan 16, 2026	0.75	0.81	0.75	0.79	0.79	11.27%	1,287,912
Jan 15, 2026	0.75	0.78	0.71	0.71	0.71	-5.33%	504,025
Jan 14, 2026	0.75	0.75	0.70	0.75	0.75	1.35%	308,280
Jan 13, 2026	0.74	0.75	0.73	0.74	0.74	-	360,278
Jan 12, 2026	0.71	0.75	0.70	0.74	0.74	8.82%	398,946
Jan 9, 2026	0.70	0.74	0.68	0.68	0.68	1.49%	537,229
Jan 8, 2026	0.72	0.73	0.67	0.67	0.67	-9.46%	532,410
Jan 7, 2026	0.71	0.74	0.68	0.74	0.74	7.25%	653,837
Jan 6, 2026	0.71	0.72	0.69	0.69	0.69	-	668,196
Jan 5, 2026	0.69	0.71	0.67	0.69	0.69	1.47%	336,357
Jan 2, 2026	0.60	0.68	0.60	0.68	0.68	15.25%	1,019,282
Dec 31, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	842,815
Dec 30, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	814,323
Dec 29, 2025	0.61	0.62	0.59	0.61	0.61	1.67%	397,979
Dec 24, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	368,438
Dec 23, 2025	0.63	0.64	0.60	0.62	0.62	1.64%	575,310
Dec 22, 2025	0.70	0.70	0.61	0.61	0.61	-12.86%	1,176,120
Dec 19, 2025	0.61	0.71	0.61	0.70	0.70	18.64%	6,359,051
Dec 18, 2025	0.56	0.62	0.56	0.59	0.59	5.36%	864,701
Dec 17, 2025	0.57	0.59	0.56	0.56	0.56	-	418,440
Dec 16, 2025	0.57	0.58	0.54	0.56	0.56	-	1,210,322
Dec 15, 2025	0.58	0.58	0.54	0.56	0.56	-3.45%	1,460,405
Dec 12, 2025	0.61	0.61	0.56	0.58	0.58	-3.33%	627,627
Dec 11, 2025	0.57	0.61	0.57	0.60	0.60	5.26%	488,944
Dec 10, 2025	0.62	0.62	0.56	0.57	0.57	-8.06%	477,569
Dec 9, 2025	0.59	0.62	0.58	0.62	0.62	3.33%	191,893