CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.73	0.75	0.69	0.71	0.71	-5.33%	285,873
Apr 1, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	350,352
Mar 31, 2026	0.65	0.76	0.65	0.76	0.76	20.63%	1,278,645
Mar 30, 2026	0.69	0.70	0.63	0.63	0.63	-7.35%	157,608
Mar 27, 2026	0.69	0.71	0.67	0.68	0.68	-	242,930
Mar 26, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	137,312
Mar 25, 2026	0.68	0.70	0.67	0.70	0.70	6.06%	298,865
Mar 24, 2026	0.67	0.67	0.63	0.66	0.66	4.76%	650,684
Mar 23, 2026	0.71	0.71	0.62	0.63	0.63	-12.50%	1,043,174
Mar 20, 2026	0.68	0.73	0.64	0.72	0.72	1.41%	3,992,972
Mar 19, 2026	0.68	0.71	0.65	0.71	0.71	-1.39%	683,327
Mar 18, 2026	0.72	0.73	0.69	0.72	0.72	-1.37%	657,637
Mar 17, 2026	0.80	0.80	0.73	0.73	0.73	-8.75%	1,446,998
Mar 16, 2026	0.77	0.80	0.76	0.80	0.80	3.90%	312,242
Mar 13, 2026	0.82	0.83	0.77	0.77	0.77	-4.94%	384,163
Mar 12, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	316,174
Mar 11, 2026	0.84	0.84	0.81	0.84	0.84	1.20%	358,968
Mar 10, 2026	0.78	0.85	0.78	0.83	0.83	6.41%	327,707
Mar 9, 2026	0.77	0.80	0.76	0.78	0.78	-1.27%	324,370
Mar 6, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	288,692
Mar 5, 2026	0.83	0.83	0.77	0.78	0.78	-3.70%	517,785
Mar 4, 2026	0.88	0.88	0.80	0.81	0.81	-7.95%	586,696
Mar 3, 2026	0.94	0.94	0.84	0.88	0.88	-9.28%	960,303
Mar 2, 2026	0.94	0.97	0.89	0.97	0.97	5.43%	811,874
Feb 27, 2026	0.89	0.94	0.88	0.92	0.92	1.10%	551,946
Feb 26, 2026	0.88	0.91	0.85	0.91	0.91	4.60%	304,349
Feb 25, 2026	0.88	0.91	0.87	0.87	0.87	-1.14%	291,423
Feb 24, 2026	0.88	0.90	0.85	0.88	0.88	2.33%	346,384
Feb 23, 2026	0.92	0.92	0.85	0.86	0.86	-4.44%	260,513
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