CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.78	0.78	0.74	0.74	0.74	-1.33%	558,384
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
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