CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	171,787
Oct 8, 2026	0.32	0.32	0.30	0.31	0.31	1.64%	501,770
Oct 7, 2026	0.32	0.32	0.30	0.31	0.31	-6.15%	301,035
Oct 6, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	286,112
Oct 5, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	289,724
Oct 2, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	224,043
Oct 1, 2026	0.32	0.32	0.28	0.29	0.29	-8.06%	269,203
Sep 30, 2026	0.32	0.32	0.28	0.31	0.31	-	2,346,746
Sep 29, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	487,177
Sep 28, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	129,897
Sep 25, 2026	0.33	0.33	0.32	0.33	0.33	-	201,992
Sep 24, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	196,930
Sep 23, 2026	0.36	0.36	0.32	0.34	0.34	-5.56%	454,283
Sep 22, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	425,251
Sep 21, 2026	0.33	0.35	0.33	0.35	0.35	12.90%	652,661
Sep 18, 2026	0.35	0.35	0.30	0.31	0.31	-10.14%	3,506,555
Sep 17, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	191,029
Sep 16, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	172,964
Sep 15, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	458,283
Sep 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	518,824
Sep 11, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	401,456
Sep 10, 2026	0.38	0.39	0.36	0.36	0.36	-6.49%	317,606
Sep 9, 2026	0.39	0.39	0.37	0.39	0.39	4.05%	657,868
Sep 8, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	473,316
Sep 4, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	382,075
Sep 3, 2026	0.37	0.39	0.36	0.37	0.37	2.78%	282,519
Sep 2, 2026	0.36	0.38	0.36	0.36	0.36	-	309,868
Sep 1, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	443,979
Aug 31, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	300,315
Aug 28, 2026	0.42	0.42	0.38	0.39	0.39	-3.70%	377,156
Aug 27, 2026	0.39	0.41	0.38	0.41	0.41	2.53%	961,778
Aug 26, 2026	0.42	0.42	0.38	0.40	0.40	-1.25%	832,896
Aug 25, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	744,007
Aug 24, 2026	0.37	0.38	0.36	0.37	0.37	-2.67%	924,265
Aug 21, 2026	0.34	0.38	0.34	0.38	0.38	10.29%	861,316
Aug 20, 2026	0.34	0.35	0.33	0.34	0.34	-1.45%	702,234
Aug 19, 2026	0.35	0.36	0.34	0.35	0.35	-	275,067
Aug 18, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	458,641
Aug 17, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	797,915
Aug 14, 2026	0.38	0.38	0.37	0.38	0.38	-	240,574
Aug 13, 2026	0.37	0.41	0.37	0.38	0.38	2.70%	1,019,031
Aug 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	231,630
Aug 11, 2026	0.38	0.39	0.37	0.38	0.38	-	449,067
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	195,477
Aug 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	248,045
Aug 6, 2026	0.39	0.40	0.38	0.39	0.39	-	762,844
Aug 5, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	391,174
Aug 4, 2026	0.40	0.43	0.39	0.43	0.43	13.16%	355,462
Jul 31, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	1,318,823
Jul 30, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	334,439