CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	237,408
Dec 5, 2025	0.63	0.65	0.60	0.61	0.61	-6.15%	397,203
Dec 4, 2025	0.62	0.65	0.60	0.65	0.65	8.33%	376,833
Dec 3, 2025	0.63	0.63	0.60	0.60	0.60	-3.23%	601,777
Dec 2, 2025	0.63	0.63	0.60	0.62	0.62	-	454,112
Dec 1, 2025	0.65	0.65	0.62	0.62	0.62	-1.59%	317,342
Nov 28, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	338,288
Nov 27, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	73,936
Nov 26, 2025	0.68	0.69	0.65	0.65	0.65	-4.41%	395,159
Nov 25, 2025	0.67	0.69	0.63	0.68	0.68	3.03%	638,896
Nov 24, 2025	0.63	0.66	0.61	0.66	0.66	6.45%	538,074
Nov 21, 2025	0.57	0.62	0.57	0.62	0.62	12.73%	1,019,241
Nov 20, 2025	0.57	0.60	0.55	0.55	0.55	-5.17%	865,541
Nov 19, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	535,544
Nov 18, 2025	0.59	0.59	0.55	0.55	0.55	-5.17%	961,487
Nov 17, 2025	0.53	0.59	0.51	0.58	0.58	7.41%	989,098
Nov 14, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	653,277
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	-	430,464
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%	1,045,625
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%	2,599,584
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%	305,499
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%	181,098
Oct 29, 2025	1.00	1.00	0.93	0.95	0.95	-2.06%	304,314