CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	0.75	0.75	0.72	0.72	0.72	-2.70%	189,434
May 2, 2025	0.78	0.78	0.74	0.74	0.74	-1.33%	558,400
May 1, 2025	0.78	0.81	0.75	0.75	0.75	-5.06%	306,200
Apr 30, 2025	0.84	0.84	0.78	0.79	0.79	-7.06%	395,800
Apr 29, 2025	0.84	0.85	0.81	0.85	0.85	2.41%	633,104
Apr 28, 2025	0.81	0.85	0.79	0.83	0.83	2.47%	319,200
Apr 25, 2025	0.81	0.83	0.80	0.81	0.81	-	222,400
Apr 24, 2025	0.79	0.84	0.78	0.81	0.81	2.53%	351,005
Apr 23, 2025	0.77	0.81	0.77	0.79	0.79	3.95%	575,928
Apr 22, 2025	0.78	0.78	0.73	0.76	0.76	4.11%	437,200
Apr 21, 2025	0.75	0.76	0.72	0.73	0.73	-5.19%	141,925
Apr 17, 2025	0.79	0.82	0.75	0.77	0.77	-3.75%	221,300
Apr 16, 2025	0.79	0.82	0.78	0.80	0.80	5.26%	237,201
Apr 15, 2025	0.82	0.84	0.76	0.76	0.76	-3.80%	304,644
Apr 14, 2025	0.80	0.86	0.77	0.79	0.79	-	589,222
Apr 11, 2025	0.68	0.81	0.68	0.79	0.79	17.91%	572,139
Apr 10, 2025	0.74	0.74	0.67	0.67	0.67	-8.22%	441,900
Apr 9, 2025	0.68	0.79	0.64	0.73	0.73	7.35%	999,438
Apr 8, 2025	0.74	0.75	0.67	0.68	0.68	-5.56%	447,200
Apr 7, 2025	0.72	0.74	0.70	0.72	0.72	-1.37%	252,322
Apr 4, 2025	0.77	0.77	0.71	0.73	0.73	-7.59%	403,500
Apr 3, 2025	0.80	0.84	0.78	0.79	0.79	-7.06%	330,200
Apr 2, 2025	0.86	0.88	0.83	0.85	0.85	-	327,500
Apr 1, 2025	0.88	0.90	0.83	0.85	0.85	-8.60%	350,735
Mar 31, 2025	0.79	0.93	0.75	0.93	0.93	13.41%	6,086,320
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