CanAlaska Uranium Ltd. (TSXV:CVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.8500
+0.0200 (2.41%)
Jul 16, 2025, 4:00 PM EDT

CanAlaska Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.820.890.820.850.852.41%1,051,919
Jul 15, 20250.830.830.790.830.83-275,900
Jul 14, 20250.800.830.790.830.836.41%284,331
Jul 11, 20250.830.830.780.780.78-7.14%279,221
Jul 10, 20250.800.850.800.840.847.69%1,973,000
Jul 9, 20250.780.800.780.780.781.30%136,300
Jul 8, 20250.810.810.770.770.77-3.75%428,800
Jul 7, 20250.840.840.800.800.80-5.88%824,700
Jul 4, 20250.860.860.850.850.85-1.16%115,842
Jul 3, 20250.880.890.850.860.86-2.27%140,800
Jul 2, 20250.860.880.840.880.88-1.12%320,142
Jun 30, 20250.840.890.830.890.895.95%496,729
Jun 27, 20250.880.880.830.840.84-2.33%235,026
Jun 26, 20250.890.890.860.860.86-2.27%109,126
Jun 25, 20250.860.880.840.880.882.33%175,131
Jun 24, 20250.880.880.850.860.861.18%213,405
Jun 23, 20250.870.890.850.850.85-6.59%414,700
Jun 20, 20250.860.910.840.910.913.41%970,803
Jun 19, 20250.890.890.860.880.88-88,300
Jun 18, 20250.850.880.850.880.881.15%430,940
Jun 17, 20250.860.880.850.870.871.16%366,500
Jun 16, 20250.830.910.830.860.867.50%1,141,200
Jun 13, 20250.790.820.790.800.801.27%233,745
Jun 12, 20250.820.820.790.790.79-1.25%169,300
Jun 11, 20250.830.850.800.800.80-1.23%493,942
Jun 10, 20250.850.880.810.810.81-4.71%370,400
Jun 9, 20250.850.910.850.850.85-1,382,800
Jun 6, 20250.830.860.800.850.852.41%169,900
Jun 5, 20250.830.840.800.830.83-280,830
Jun 4, 20250.830.860.820.830.831.22%489,506
Jun 3, 20250.810.850.800.820.826.49%1,226,646
Jun 2, 20250.800.800.770.770.77-3.75%111,200
May 30, 20250.800.810.780.800.80-333,843
May 29, 20250.870.870.800.800.80-8.05%562,300
May 28, 20250.840.870.840.870.874.82%981,217
May 27, 20250.850.900.830.830.83-3.49%945,700
May 26, 20250.860.890.850.860.862.38%223,600
May 23, 20250.820.870.820.840.845.00%537,000
May 22, 20250.770.820.770.800.805.26%332,053
May 21, 20250.770.810.760.760.76-599,100
May 20, 20250.760.770.740.760.764.11%353,300
May 16, 20250.750.750.730.730.73-1.35%195,600
May 15, 20250.760.760.740.740.74-1.33%54,139
May 14, 20250.770.780.750.750.75-1.32%179,400
May 13, 20250.800.800.760.760.76-2.56%216,300
May 12, 20250.810.820.780.780.78-4.88%288,926
May 9, 20250.780.820.770.820.823.80%174,231
May 8, 20250.750.790.750.790.798.22%128,642
May 7, 20250.740.770.730.730.73-206,300
May 6, 20250.730.770.710.730.731.39%386,300