CanAlaska Uranium Ltd. (TSXV:CVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.8300
-0.0100 (-1.20%)
Jun 5, 2025, 4:00 PM EDT

CanAlaska Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20250.750.750.720.720.72-2.70%189,434
May 2, 20250.780.780.740.740.74-1.33%558,400
May 1, 20250.780.810.750.750.75-5.06%306,200
Apr 30, 20250.840.840.780.790.79-7.06%395,800
Apr 29, 20250.840.850.810.850.852.41%633,104
Apr 28, 20250.810.850.790.830.832.47%319,200
Apr 25, 20250.810.830.800.810.81-222,400
Apr 24, 20250.790.840.780.810.812.53%351,005
Apr 23, 20250.770.810.770.790.793.95%575,928
Apr 22, 20250.780.780.730.760.764.11%437,200
Apr 21, 20250.750.760.720.730.73-5.19%141,925
Apr 17, 20250.790.820.750.770.77-3.75%221,300
Apr 16, 20250.790.820.780.800.805.26%237,201
Apr 15, 20250.820.840.760.760.76-3.80%304,644
Apr 14, 20250.800.860.770.790.79-589,222
Apr 11, 20250.680.810.680.790.7917.91%572,139
Apr 10, 20250.740.740.670.670.67-8.22%441,900
Apr 9, 20250.680.790.640.730.737.35%999,438
Apr 8, 20250.740.750.670.680.68-5.56%447,200
Apr 7, 20250.720.740.700.720.72-1.37%252,322
Apr 4, 20250.770.770.710.730.73-7.59%403,500
Apr 3, 20250.800.840.780.790.79-7.06%330,200
Apr 2, 20250.860.880.830.850.85-327,500
Apr 1, 20250.880.900.830.850.85-8.60%350,735
Mar 31, 20250.790.930.750.930.9313.41%6,086,320
Mar 28, 20250.790.820.730.820.826.49%520,600
Mar 27, 20250.780.830.770.770.77-4.94%536,920
Mar 26, 20250.810.810.790.810.81-1.22%175,500
Mar 25, 20250.840.840.800.820.82-4.65%171,635