CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.70	0.74	0.69	0.74	0.74	4.23%	1,954,269
Dec 19, 2024	0.68	0.71	0.68	0.71	0.71	5.97%	259,300
Dec 18, 2024	0.70	0.72	0.67	0.67	0.67	-	490,926
Dec 17, 2024	0.75	0.75	0.67	0.67	0.67	-10.67%	553,625
Dec 16, 2024	0.77	0.77	0.75	0.75	0.75	-2.60%	244,800
Dec 13, 2024	0.77	0.78	0.76	0.77	0.77	1.32%	258,700
Dec 12, 2024	0.76	0.77	0.74	0.76	0.76	-1.30%	372,713
Dec 11, 2024	0.79	0.79	0.77	0.77	0.77	-1.28%	140,100
Dec 10, 2024	0.76	0.79	0.76	0.78	0.78	2.63%	144,900
Dec 9, 2024	0.81	0.81	0.76	0.76	0.76	-6.17%	873,030
Dec 6, 2024	0.78	0.81	0.78	0.81	0.81	3.85%	116,438
Dec 5, 2024	0.79	0.80	0.78	0.78	0.78	-1.27%	99,200
Dec 4, 2024	0.79	0.81	0.78	0.79	0.79	1.28%	743,100
Dec 3, 2024	0.78	0.78	0.77	0.78	0.78	1.30%	417,500
Dec 2, 2024	0.77	0.79	0.75	0.77	0.77	-	395,808
Nov 29, 2024	0.75	0.79	0.75	0.77	0.77	2.67%	92,516
Nov 28, 2024	0.76	0.77	0.75	0.75	0.75	-	27,700
Nov 27, 2024	0.75	0.76	0.74	0.75	0.75	-	304,622
Nov 26, 2024	0.77	0.77	0.74	0.75	0.75	-3.85%	213,200
Nov 25, 2024	0.79	0.79	0.75	0.78	0.78	-1.27%	298,700
Nov 22, 2024	0.80	0.81	0.77	0.79	0.79	-1.25%	231,726
Nov 21, 2024	0.79	0.80	0.77	0.80	0.80	2.56%	151,133
Nov 20, 2024	0.77	0.78	0.76	0.78	0.78	2.63%	194,618
Nov 19, 2024	0.82	0.82	0.76	0.76	0.76	-5.00%	191,800
Nov 18, 2024	0.77	0.82	0.77	0.80	0.80	3.90%	463,618
Nov 15, 2024	0.73	0.79	0.73	0.77	0.77	6.94%	550,100
Nov 14, 2024	0.75	0.75	0.72	0.72	0.72	-4.00%	246,700
Nov 13, 2024	0.76	0.76	0.72	0.75	0.75	-	310,500
Nov 12, 2024	0.75	0.76	0.74	0.75	0.75	-	191,600
Nov 11, 2024	0.77	0.77	0.73	0.75	0.75	-1.32%	237,843
Nov 8, 2024	0.75	0.78	0.75	0.76	0.76	4.11%	283,338
Nov 7, 2024	0.74	0.77	0.73	0.73	0.73	-	365,227
Nov 6, 2024	0.72	0.73	0.70	0.73	0.73	4.29%	265,218
Nov 5, 2024	0.72	0.74	0.70	0.70	0.70	-2.78%	184,800
Nov 4, 2024	0.73	0.74	0.71	0.72	0.72	-1.37%	277,840
Nov 1, 2024	0.73	0.75	0.72	0.73	0.73	-1.35%	184,500
Oct 31, 2024	0.76	0.76	0.73	0.74	0.74	-2.63%	182,500
Oct 30, 2024	0.77	0.79	0.76	0.76	0.76	-5.00%	110,919
Oct 29, 2024	0.78	0.80	0.76	0.80	0.80	2.56%	220,500
Oct 28, 2024	0.82	0.82	0.77	0.78	0.78	-4.88%	170,720
Oct 25, 2024	0.80	0.82	0.79	0.82	0.82	1.23%	513,110
Oct 24, 2024	0.75	0.81	0.75	0.81	0.81	10.96%	234,939
Oct 23, 2024	0.78	0.78	0.73	0.73	0.73	-6.41%	255,300
Oct 22, 2024	0.80	0.80	0.77	0.78	0.78	-1.27%	579,803
Oct 21, 2024	0.79	0.79	0.78	0.79	0.79	1.28%	383,200
Oct 18, 2024	0.77	0.78	0.75	0.78	0.78	1.30%	390,016
Oct 17, 2024	0.77	0.78	0.75	0.77	0.77	1.32%	332,400
Oct 16, 2024	0.70	0.78	0.70	0.76	0.76	8.57%	1,085,930
Oct 15, 2024	0.70	0.71	0.69	0.70	0.70	-	199,500
Oct 11, 2024	0.69	0.71	0.69	0.70	0.70	1.45%	398,500
Oct 10, 2024	0.68	0.71	0.68	0.69	0.69	4.55%	121,600
Oct 9, 2024	0.69	0.70	0.66	0.66	0.66	-4.35%	107,815
Oct 8, 2024	0.67	0.69	0.66	0.69	0.69	-	234,322
Oct 7, 2024	0.71	0.71	0.68	0.69	0.69	-1.43%	213,000
Oct 4, 2024	0.70	0.72	0.70	0.70	0.70	-	181,500
Oct 3, 2024	0.71	0.71	0.68	0.70	0.70	-2.78%	310,642
Oct 2, 2024	0.71	0.72	0.70	0.72	0.72	4.35%	124,034
Oct 1, 2024	0.70	0.73	0.69	0.69	0.69	1.47%	234,100
Sep 30, 2024	0.76	0.76	0.68	0.68	0.68	-9.33%	1,728,400
Sep 27, 2024	0.75	0.77	0.74	0.75	0.75	2.74%	442,728
Sep 26, 2024	0.77	0.78	0.73	0.73	0.73	-	1,568,100
Sep 25, 2024	0.70	0.73	0.70	0.73	0.73	4.29%	349,300
Sep 24, 2024	0.71	0.74	0.69	0.70	0.70	1.45%	407,218
Sep 23, 2024	0.68	0.72	0.68	0.69	0.69	-	279,100
Sep 20, 2024	0.70	0.70	0.67	0.69	0.69	2.99%	165,317
Sep 19, 2024	0.69	0.70	0.66	0.67	0.67	-1.47%	135,220
Sep 18, 2024	0.69	0.70	0.66	0.68	0.68	-1.45%	359,400
Sep 17, 2024	0.69	0.74	0.68	0.69	0.69	-	482,614
Sep 16, 2024	0.68	0.69	0.67	0.69	0.69	-	150,500
Sep 13, 2024	0.72	0.72	0.68	0.69	0.69	-2.82%	145,900
Sep 12, 2024	0.70	0.72	0.70	0.71	0.71	4.41%	92,700
Sep 11, 2024	0.63	0.70	0.63	0.68	0.68	11.48%	383,504
Sep 10, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	260,100
Sep 9, 2024	0.63	0.64	0.62	0.64	0.64	1.59%	209,400
Sep 6, 2024	0.66	0.66	0.61	0.63	0.63	-3.08%	304,600
Sep 5, 2024	0.63	0.69	0.62	0.65	0.65	4.84%	475,600
Sep 4, 2024	0.61	0.66	0.61	0.62	0.62	-	135,100
Sep 3, 2024	0.63	0.63	0.61	0.62	0.62	-	591,446
Aug 30, 2024	0.65	0.65	0.62	0.62	0.62	-3.13%	270,523
Aug 29, 2024	0.67	0.67	0.64	0.64	0.64	-4.48%	106,506
Aug 28, 2024	0.68	0.68	0.65	0.67	0.67	-2.90%	127,102
Aug 27, 2024	0.67	0.71	0.65	0.69	0.69	1.47%	417,800
Aug 26, 2024	0.66	0.68	0.65	0.68	0.68	1.49%	269,900
Aug 23, 2024	0.65	0.68	0.65	0.67	0.67	6.35%	332,700
Aug 22, 2024	0.63	0.63	0.61	0.63	0.63	-1.56%	84,044
Aug 21, 2024	0.63	0.64	0.62	0.64	0.64	3.23%	93,500
Aug 20, 2024	0.64	0.64	0.60	0.62	0.62	-1.59%	111,900
Aug 19, 2024	0.66	0.67	0.63	0.63	0.63	-4.55%	279,307
Aug 16, 2024	0.65	0.66	0.64	0.66	0.66	3.13%	102,700
Aug 15, 2024	0.63	0.66	0.62	0.64	0.64	6.67%	436,100
Aug 14, 2024	0.62	0.63	0.60	0.60	0.60	-1.64%	48,600
Aug 13, 2024	0.61	0.62	0.61	0.61	0.61	1.67%	11,525
Aug 12, 2024	0.60	0.62	0.60	0.60	0.60	-1.64%	114,706
Aug 9, 2024	0.58	0.61	0.58	0.61	0.61	5.17%	98,100
Aug 8, 2024	0.56	0.60	0.56	0.58	0.58	5.45%	131,200
Aug 7, 2024	0.57	0.60	0.55	0.55	0.55	-5.17%	109,700
Aug 6, 2024	0.57	0.59	0.56	0.58	0.58	-6.45%	376,300
Aug 2, 2024	0.65	0.65	0.58	0.62	0.62	-1.59%	384,900
Aug 1, 2024	0.69	0.69	0.61	0.63	0.63	-10.00%	270,729
Jul 31, 2024	0.63	0.70	0.63	0.70	0.70	9.37%	337,400