CanAlaska Uranium Ltd. (TSXV:CVV)
0.8500
+0.0200 (2.41%)
Jul 16, 2025, 4:00 PM EDT
CanAlaska Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 0.82 | 0.89 | 0.82 | 0.85 | 0.85 | 2.41% | 1,051,919 |
Jul 15, 2025 | 0.83 | 0.83 | 0.79 | 0.83 | 0.83 | - | 275,900 |
Jul 14, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 6.41% | 284,331 |
Jul 11, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -7.14% | 279,221 |
Jul 10, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 7.69% | 1,973,000 |
Jul 9, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 1.30% | 136,300 |
Jul 8, 2025 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 428,800 |
Jul 7, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -5.88% | 824,700 |
Jul 4, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 115,842 |
Jul 3, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 140,800 |
Jul 2, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | -1.12% | 320,142 |
Jun 30, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 5.95% | 496,729 |
Jun 27, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -2.33% | 235,026 |
Jun 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.27% | 109,126 |
Jun 25, 2025 | 0.86 | 0.88 | 0.84 | 0.88 | 0.88 | 2.33% | 175,131 |
Jun 24, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 213,405 |
Jun 23, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -6.59% | 414,700 |
Jun 20, 2025 | 0.86 | 0.91 | 0.84 | 0.91 | 0.91 | 3.41% | 970,803 |
Jun 19, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | - | 88,300 |
Jun 18, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 430,940 |
Jun 17, 2025 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 366,500 |
Jun 16, 2025 | 0.83 | 0.91 | 0.83 | 0.86 | 0.86 | 7.50% | 1,141,200 |
Jun 13, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 1.27% | 233,745 |
Jun 12, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 169,300 |
Jun 11, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -1.23% | 493,942 |
Jun 10, 2025 | 0.85 | 0.88 | 0.81 | 0.81 | 0.81 | -4.71% | 370,400 |
Jun 9, 2025 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | - | 1,382,800 |
Jun 6, 2025 | 0.83 | 0.86 | 0.80 | 0.85 | 0.85 | 2.41% | 169,900 |
Jun 5, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 280,830 |
Jun 4, 2025 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | 1.22% | 489,506 |
Jun 3, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | 6.49% | 1,226,646 |
Jun 2, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 111,200 |
May 30, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 333,843 |
May 29, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -8.05% | 562,300 |
May 28, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 4.82% | 981,217 |
May 27, 2025 | 0.85 | 0.90 | 0.83 | 0.83 | 0.83 | -3.49% | 945,700 |
May 26, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 2.38% | 223,600 |
May 23, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 5.00% | 537,000 |
May 22, 2025 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | 5.26% | 332,053 |
May 21, 2025 | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | - | 599,100 |
May 20, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 4.11% | 353,300 |
May 16, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 195,600 |
May 15, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 54,139 |
May 14, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 179,400 |
May 13, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -2.56% | 216,300 |
May 12, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -4.88% | 288,926 |
May 9, 2025 | 0.78 | 0.82 | 0.77 | 0.82 | 0.82 | 3.80% | 174,231 |
May 8, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 8.22% | 128,642 |
May 7, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | - | 206,300 |
May 6, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | 1.39% | 386,300 |