CanAlaska Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.61	0.61	0.58	0.61	-	1.67%	288,524
May 13, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	347,493
May 12, 2026	0.65	0.65	0.60	0.61	0.61	-7.58%	531,759
May 11, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	619,847
May 8, 2026	0.63	0.63	0.62	0.62	0.62	-3.13%	266,545
May 7, 2026	0.66	0.66	0.62	0.64	0.64	-	467,408
May 6, 2026	0.66	0.66	0.62	0.64	0.64	-3.03%	847,901
May 5, 2026	0.69	0.69	0.64	0.66	0.66	-5.71%	354,276
May 4, 2026	0.69	0.71	0.67	0.70	0.70	2.94%	316,753
May 1, 2026	0.68	0.69	0.67	0.68	0.68	-4.23%	202,385
Apr 30, 2026	0.68	0.71	0.66	0.71	0.71	9.23%	199,653
Apr 29, 2026	0.68	0.68	0.65	0.65	0.65	-8.45%	250,405
Apr 28, 2026	0.70	0.71	0.66	0.71	0.71	1.43%	302,815
Apr 27, 2026	0.70	0.72	0.69	0.70	0.70	2.94%	290,215
Apr 24, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	316,322
Apr 23, 2026	0.73	0.75	0.69	0.71	0.71	-2.74%	490,882
Apr 22, 2026	0.69	0.75	0.69	0.73	0.73	4.29%	302,141
Apr 21, 2026	0.73	0.73	0.68	0.70	0.70	-2.78%	480,031
Apr 20, 2026	0.75	0.75	0.71	0.72	0.72	-2.70%	271,288
Apr 17, 2026	0.75	0.75	0.71	0.74	0.74	-2.63%	295,606
Apr 16, 2026	0.74	0.78	0.74	0.76	0.76	1.33%	446,039
Apr 15, 2026	0.78	0.80	0.74	0.75	0.75	-1.32%	890,644
Apr 14, 2026	0.75	0.77	0.74	0.76	0.76	-	214,167
Apr 13, 2026	0.75	0.78	0.73	0.76	0.76	1.33%	310,303
Apr 10, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	157,668
Apr 9, 2026	0.72	0.74	0.72	0.73	0.73	-	158,993
Apr 8, 2026	0.75	0.75	0.71	0.73	0.73	2.82%	226,007
Apr 7, 2026	0.75	0.75	0.70	0.71	0.71	-4.05%	119,106
Apr 6, 2026	0.72	0.74	0.71	0.74	0.74	4.23%	152,693
Apr 2, 2026	0.73	0.75	0.69	0.71	0.71	-5.33%	285,873
Apr 1, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	350,352
Mar 31, 2026	0.65	0.76	0.65	0.76	0.76	20.63%	1,278,645
Mar 30, 2026	0.69	0.70	0.63	0.63	0.63	-7.35%	157,608
Mar 27, 2026	0.69	0.71	0.67	0.68	0.68	-	242,930
Mar 26, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	137,312
Mar 25, 2026	0.68	0.70	0.67	0.70	0.70	6.06%	298,865
Mar 24, 2026	0.67	0.67	0.63	0.66	0.66	4.76%	650,684
Mar 23, 2026	0.71	0.71	0.62	0.63	0.63	-12.50%	1,043,174
Mar 20, 2026	0.68	0.73	0.64	0.72	0.72	1.41%	3,992,972
Mar 19, 2026	0.68	0.71	0.65	0.71	0.71	-1.39%	683,327
Mar 18, 2026	0.72	0.73	0.69	0.72	0.72	-1.37%	657,637
Mar 17, 2026	0.80	0.80	0.73	0.73	0.73	-8.75%	1,446,998
Mar 16, 2026	0.77	0.80	0.76	0.80	0.80	3.90%	312,242
Mar 13, 2026	0.82	0.83	0.77	0.77	0.77	-4.94%	384,163
Mar 12, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	316,174
Mar 11, 2026	0.84	0.84	0.81	0.84	0.84	1.20%	358,968
Mar 10, 2026	0.78	0.85	0.78	0.83	0.83	6.41%	327,707
Mar 9, 2026	0.77	0.80	0.76	0.78	0.78	-1.27%	324,370
Mar 6, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	288,692
Mar 5, 2026	0.83	0.83	0.77	0.78	0.78	-3.70%	517,785