CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.79	0.91	0.75	0.82	0.82	-	640,057
Mar 28, 2025	0.79	0.82	0.73	0.82	0.82	6.49%	520,600
Mar 27, 2025	0.78	0.83	0.77	0.77	0.77	-4.94%	536,920
Mar 26, 2025	0.81	0.81	0.79	0.81	0.81	-1.22%	175,500
Mar 25, 2025	0.84	0.84	0.80	0.82	0.82	-4.65%	171,635
Mar 24, 2025	0.86	0.86	0.81	0.86	0.86	-	112,800
Mar 21, 2025	0.83	0.86	0.79	0.86	0.86	1.18%	485,017
Mar 20, 2025	0.80	0.85	0.79	0.85	0.85	4.94%	326,648
Mar 19, 2025	0.75	0.81	0.75	0.81	0.81	6.58%	635,234
Mar 18, 2025	0.76	0.77	0.74	0.76	0.76	1.33%	112,600
Mar 17, 2025	0.68	0.76	0.68	0.75	0.75	8.70%	744,800
Mar 14, 2025	0.68	0.69	0.67	0.69	0.69	-	80,836
Mar 13, 2025	0.69	0.69	0.64	0.69	0.69	-	198,100
Mar 12, 2025	0.68	0.69	0.66	0.69	0.69	2.99%	177,100
Mar 11, 2025	0.65	0.67	0.64	0.67	0.67	4.69%	493,500
Mar 10, 2025	0.68	0.70	0.63	0.64	0.64	-8.57%	350,512
Mar 7, 2025	0.71	0.71	0.67	0.70	0.70	1.45%	192,100
Mar 6, 2025	0.68	0.71	0.68	0.69	0.69	1.47%	187,517
Mar 5, 2025	0.68	0.71	0.68	0.68	0.68	-2.86%	205,419
Mar 4, 2025	0.67	0.72	0.65	0.70	0.70	1.45%	1,111,843
Mar 3, 2025	0.75	0.76	0.65	0.69	0.69	-8.00%	535,200
Feb 28, 2025	0.72	0.76	0.70	0.75	0.75	1.35%	468,944
Feb 27, 2025	0.78	0.78	0.72	0.74	0.74	-3.90%	245,329
Feb 26, 2025	0.76	0.78	0.74	0.77	0.77	4.05%	295,800
Feb 25, 2025	0.75	0.76	0.72	0.74	0.74	-3.90%	352,746
Feb 24, 2025	0.78	0.78	0.73	0.77	0.77	2.67%	685,802
Feb 21, 2025	0.81	0.81	0.75	0.75	0.75	-6.25%	314,800
Feb 20, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	109,420
Feb 19, 2025	0.79	0.79	0.78	0.78	0.78	-2.50%	203,500
Feb 18, 2025	0.83	0.83	0.79	0.80	0.80	-2.44%	373,900
Feb 14, 2025	0.83	0.87	0.81	0.82	0.82	-1.20%	152,000
Feb 13, 2025	0.88	0.88	0.83	0.83	0.83	-2.35%	191,100
Feb 12, 2025	0.87	0.88	0.85	0.85	0.85	-3.41%	204,124
Feb 11, 2025	0.88	0.89	0.86	0.88	0.88	-	141,130
Feb 10, 2025	0.92	0.92	0.88	0.88	0.88	-1.12%	214,400
Feb 7, 2025	0.92	0.93	0.89	0.89	0.89	-2.20%	285,200
Feb 6, 2025	0.95	0.95	0.89	0.91	0.91	-3.19%	196,100
Feb 5, 2025	0.92	1.00	0.91	0.94	0.94	5.62%	1,329,600
Feb 4, 2025	0.88	0.90	0.87	0.89	0.89	2.30%	75,321
Feb 3, 2025	0.85	0.88	0.85	0.87	0.87	-3.33%	274,100
Jan 31, 2025	0.91	0.92	0.87	0.90	0.90	-2.17%	2,069,814
Jan 30, 2025	0.84	0.92	0.84	0.92	0.92	8.24%	746,600
Jan 29, 2025	0.80	0.87	0.80	0.85	0.85	7.59%	679,300
Jan 28, 2025	0.80	0.81	0.78	0.79	0.79	1.28%	338,100
Jan 27, 2025	0.84	0.85	0.77	0.78	0.78	-10.34%	548,032
Jan 24, 2025	0.89	0.89	0.83	0.87	0.87	-2.25%	200,300
Jan 23, 2025	0.89	0.89	0.86	0.89	0.89	2.30%	240,500
Jan 22, 2025	0.89	0.95	0.86	0.87	0.87	-1.14%	681,300
Jan 21, 2025	0.83	0.91	0.83	0.88	0.88	4.76%	917,611
Jan 20, 2025	0.87	0.87	0.82	0.84	0.84	-2.33%	91,200