CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	267,486
Jul 28, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	333,549
Jul 27, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	295,543
Jul 24, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	192,374
Jul 23, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	833,874
Jul 22, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	595,588
Jul 21, 2026	0.35	0.37	0.34	0.36	0.36	2.90%	482,985
Jul 20, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	547,280
Jul 17, 2026	0.33	0.36	0.33	0.34	0.34	-1.47%	1,178,887
Jul 16, 2026	0.34	0.34	0.32	0.34	0.34	-	1,182,849
Jul 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	871,724
Jul 14, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	487,753
Jul 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	563,193
Jul 10, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	1,627,399
Jul 9, 2026	0.37	0.37	0.34	0.35	0.35	-4.17%	1,264,970
Jul 8, 2026	0.39	0.39	0.34	0.36	0.36	-6.49%	1,874,086
Jul 7, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	942,570
Jul 6, 2026	0.45	0.45	0.41	0.41	0.41	-7.87%	1,334,724
Jul 3, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	92,751
Jul 2, 2026	0.45	0.46	0.42	0.44	0.44	-2.25%	956,046
Jun 30, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	498,022
Jun 29, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	116,018
Jun 26, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	159,852
Jun 25, 2026	0.46	0.48	0.45	0.46	0.46	-	714,810
Jun 24, 2026	0.45	0.46	0.44	0.46	0.46	-	360,683
Jun 23, 2026	0.46	0.47	0.45	0.46	0.46	-3.16%	554,590
Jun 22, 2026	0.49	0.49	0.45	0.48	0.48	-2.06%	1,039,372
Jun 19, 2026	0.48	0.49	0.48	0.49	0.49	3.19%	575,265
Jun 18, 2026	0.51	0.53	0.47	0.47	0.47	-9.62%	17,211,287
Jun 17, 2026	0.53	0.54	0.50	0.52	0.52	-3.70%	1,473,532
Jun 16, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	367,944
Jun 15, 2026	0.56	0.57	0.56	0.57	0.57	5.56%	241,919
Jun 12, 2026	0.55	0.59	0.54	0.54	0.54	-1.82%	501,021
Jun 11, 2026	0.58	0.58	0.54	0.55	0.55	-	553,208
Jun 10, 2026	0.55	0.59	0.55	0.55	0.55	-1.79%	449,617
Jun 9, 2026	0.54	0.58	0.51	0.56	0.56	3.70%	1,034,212
Jun 8, 2026	0.58	0.59	0.53	0.54	0.54	-3.57%	742,607
Jun 5, 2026	0.60	0.60	0.56	0.56	0.56	-8.20%	923,803
Jun 4, 2026	0.60	0.62	0.60	0.61	0.61	3.39%	251,133
Jun 3, 2026	0.62	0.62	0.58	0.59	0.59	-3.28%	851,132
Jun 2, 2026	0.58	0.63	0.58	0.61	0.61	5.17%	746,517
Jun 1, 2026	0.60	0.62	0.58	0.58	0.58	-4.92%	541,491
May 29, 2026	0.60	0.62	0.58	0.61	0.61	1.67%	596,842