CanAlaska Uranium Ltd. (TSXV:CVV)
Canada · Delayed Price · Currency is CAD 0.9000
-0.0100 (-1.10%)
Oct 24, 2025, 1:36 PM EDT
CanAlaska Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 457,189 |
| Oct 22, 2025 | 0.87 | 0.93 | 0.85 | 0.89 | 0.89 | 3.49% | 416,900 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -2.27% | 913,100 |
| Oct 20, 2025 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -4.35% | 1,036,046 |
| Oct 17, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 702,400 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -4.12% | 678,905 |
| Oct 15, 2025 | 1.04 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 935,100 |
| Oct 14, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 1,204,200 |
| Oct 10, 2025 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | - | 1,527,000 |
| Oct 9, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | 1,180,800 |
| Oct 8, 2025 | 1.11 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 605,439 |
| Oct 7, 2025 | 1.08 | 1.15 | 1.08 | 1.10 | 1.10 | - | 441,509 |
| Oct 6, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 390,228 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.08 | 1.09 | 1.09 | - | 349,900 |
| Oct 2, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 263,300 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 341,446 |
| Sep 30, 2025 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 3,424,200 |
| Sep 29, 2025 | 1.12 | 1.21 | 1.09 | 1.13 | 1.13 | 2.73% | 1,490,200 |
| Sep 26, 2025 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | 0.92% | 203,108 |
| Sep 25, 2025 | 1.13 | 1.25 | 1.09 | 1.09 | 1.09 | -3.54% | 939,800 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.11 | 1.13 | 1.13 | 0.89% | 506,138 |
| Sep 23, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 3.70% | 1,421,530 |
| Sep 22, 2025 | 1.01 | 1.09 | 1.00 | 1.08 | 1.08 | 2.86% | 904,400 |
| Sep 19, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 14.13% | 1,414,500 |
| Sep 18, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 202,500 |
| Sep 17, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | - | 352,044 |
| Sep 16, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -4.21% | 433,300 |
| Sep 15, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 14.46% | 1,015,629 |
| Sep 12, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 351,200 |
| Sep 11, 2025 | 0.83 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 343,834 |
| Sep 10, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 373,725 |
| Sep 9, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 495,400 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 556,800 |
| Sep 5, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 234,600 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 142,600 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 288,514 |
| Sep 2, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 317,800 |
| Aug 29, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | 3.41% | 482,549 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 461,600 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 93,823 |
| Aug 26, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 191,824 |
| Aug 25, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 103,100 |
| Aug 22, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 317,400 |
| Aug 21, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 5.75% | 211,400 |
| Aug 20, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 106,400 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.87 | 0.91 | 0.91 | - | 413,226 |
| Aug 18, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 207,400 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 159,200 |
| Aug 14, 2025 | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | 3.26% | 170,000 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 419,141 |