CanAlaska Uranium Ltd. (TSXV:CVV)
0.8750
-0.0050 (-0.57%)
Jun 26, 2025, 12:56 PM EDT
CanAlaska Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 7,760 |
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 |
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 |