CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.99	1.00	0.92	0.92	0.92	-6.12%	364,615
Aug 7, 2025	0.99	0.99	0.94	0.98	0.98	-	244,332
Aug 6, 2025	0.98	1.02	0.98	0.98	0.98	-	177,500
Aug 5, 2025	0.96	1.00	0.94	0.98	0.98	3.16%	303,300
Aug 1, 2025	0.96	0.96	0.92	0.95	0.95	-6.86%	346,215
Jul 31, 2025	0.94	1.02	0.94	1.02	1.02	9.68%	635,614
Jul 30, 2025	0.94	0.99	0.93	0.93	0.93	-	359,500
Jul 29, 2025	0.97	0.97	0.91	0.93	0.93	-3.12%	221,600
Jul 28, 2025	1.01	1.07	0.95	0.96	0.96	-4.00%	446,600
Jul 25, 2025	0.99	1.00	0.96	1.00	1.00	1.01%	277,200
Jul 24, 2025	0.96	0.99	0.94	0.99	0.99	2.06%	415,509
Jul 23, 2025	0.95	0.97	0.92	0.97	0.97	5.43%	374,907
Jul 22, 2025	0.92	0.95	0.91	0.92	0.92	-1.08%	292,536
Jul 21, 2025	1.05	1.05	0.93	0.93	0.93	-9.71%	973,636
Jul 18, 2025	0.96	1.04	0.95	1.03	1.03	9.57%	1,761,600
Jul 17, 2025	0.91	0.98	0.88	0.94	0.94	10.59%	2,537,400
Jul 16, 2025	0.82	0.89	0.82	0.85	0.85	2.41%	1,051,919
Jul 15, 2025	0.83	0.83	0.79	0.83	0.83	-	275,900
Jul 14, 2025	0.80	0.83	0.79	0.83	0.83	6.41%	284,331
Jul 11, 2025	0.83	0.83	0.78	0.78	0.78	-7.14%	279,221
Jul 10, 2025	0.80	0.85	0.80	0.84	0.84	7.69%	1,973,000
Jul 9, 2025	0.78	0.80	0.78	0.78	0.78	1.30%	136,300
Jul 8, 2025	0.81	0.81	0.77	0.77	0.77	-3.75%	428,800
Jul 7, 2025	0.84	0.84	0.80	0.80	0.80	-5.88%	824,700
Jul 4, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	115,842
Jul 3, 2025	0.88	0.89	0.85	0.86	0.86	-2.27%	140,800
Jul 2, 2025	0.86	0.88	0.84	0.88	0.88	-1.12%	320,142
Jun 30, 2025	0.84	0.89	0.83	0.89	0.89	5.95%	496,729
Jun 27, 2025	0.88	0.88	0.83	0.84	0.84	-2.33%	235,026
Jun 26, 2025	0.89	0.89	0.86	0.86	0.86	-2.27%	109,126
Jun 25, 2025	0.86	0.88	0.84	0.88	0.88	2.33%	175,131
Jun 24, 2025	0.88	0.88	0.85	0.86	0.86	1.18%	213,405
Jun 23, 2025	0.87	0.89	0.85	0.85	0.85	-6.59%	414,700
Jun 20, 2025	0.86	0.91	0.84	0.91	0.91	3.41%	970,803
Jun 19, 2025	0.89	0.89	0.86	0.88	0.88	-	88,300
Jun 18, 2025	0.85	0.88	0.85	0.88	0.88	1.15%	430,940
Jun 17, 2025	0.86	0.88	0.85	0.87	0.87	1.16%	366,500
Jun 16, 2025	0.83	0.91	0.83	0.86	0.86	7.50%	1,141,200
Jun 13, 2025	0.79	0.82	0.79	0.80	0.80	1.27%	233,745
Jun 12, 2025	0.82	0.82	0.79	0.79	0.79	-1.25%	169,300
Jun 11, 2025	0.83	0.85	0.80	0.80	0.80	-1.23%	493,942
Jun 10, 2025	0.85	0.88	0.81	0.81	0.81	-4.71%	370,400
Jun 9, 2025	0.85	0.91	0.85	0.85	0.85	-	1,382,800
Jun 6, 2025	0.83	0.86	0.80	0.85	0.85	2.41%	169,900
Jun 5, 2025	0.83	0.84	0.80	0.83	0.83	-	280,830
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