Canada markets closed

CanAlaska Uranium Ltd. (CVV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0350 (+8.43%)
At close: 03:59PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.41500.45000.41500.45000.4500152,496
Sept 21, 20230.42000.43000.41000.42000.420025,200
Sept 20, 20230.42000.43000.42000.43000.430071,500
Sept 19, 20230.42000.43000.42000.43000.430081,900
Sept 18, 20230.43000.44000.40000.43000.4300141,100
Sept 15, 20230.44000.45000.42000.43000.4300234,800
Sept 14, 20230.41000.44000.41000.44000.4400326,600
Sept 13, 20230.39000.41000.38000.41000.4100383,800
Sept 12, 20230.41000.41000.38000.39000.3900301,900
Sept 11, 20230.42000.43000.41000.41000.410077,800
Sept 08, 20230.40000.41000.40000.41000.41009,800
Sept 07, 20230.42000.42000.41000.41000.410033,800
Sept 06, 20230.42000.43000.41000.43000.430086,500
Sept 05, 20230.41000.43000.39000.42000.4200492,500
Sept 01, 20230.41000.41000.40000.41000.410082,800
Aug 31, 20230.41000.41000.40000.40000.400058,000
Aug 30, 20230.41000.41000.40000.41000.410051,400
Aug 29, 20230.41000.42000.40000.41000.410090,900
Aug 28, 20230.39000.42000.39000.42000.420071,600
Aug 25, 20230.41000.41000.38000.41000.4100156,700
Aug 24, 20230.42000.42000.40000.42000.420027,200
Aug 23, 20230.40000.42000.40000.42000.4200202,100
Aug 22, 20230.40000.43000.40000.42000.4200309,200
Aug 21, 20230.38000.41000.38000.41000.4100427,600
Aug 18, 20230.36000.36000.35000.36000.3600132,800
Aug 17, 20230.35000.36000.35000.36000.3600282,800
Aug 16, 20230.33000.36000.33000.35000.3500348,700
Aug 15, 20230.35000.37000.34000.34000.3400537,200
Aug 14, 20230.32000.34000.32000.34000.3400432,500
Aug 11, 20230.32000.32000.32000.32000.320092,400
Aug 10, 20230.31000.33000.31000.33000.3300211,900
Aug 09, 20230.31000.31000.31000.31000.3100156,500
Aug 08, 20230.31000.32000.30000.31000.3100180,900
Aug 04, 20230.30000.31000.30000.30000.300067,000
Aug 03, 20230.30000.31000.30000.31000.310073,000
Aug 02, 20230.31000.31000.31000.31000.3100170,900
Aug 01, 20230.31000.31000.31000.31000.310084,600
Jul 31, 20230.30000.31000.30000.30000.3000195,000
Jul 28, 20230.30000.31000.30000.31000.310020,100
Jul 27, 20230.31000.31000.30000.30000.3000278,400
Jul 26, 20230.32000.32000.32000.32000.320021,900
Jul 25, 20230.31000.32000.30000.32000.3200166,900
Jul 24, 20230.32000.32000.30000.31000.3100277,200
Jul 21, 20230.32000.33000.32000.32000.3200118,200
Jul 20, 20230.32000.32000.31000.31000.310082,200
Jul 19, 20230.32000.33000.32000.32000.320035,900
Jul 18, 20230.33000.34000.32000.32000.3200209,300
Jul 17, 20230.32000.33000.32000.32000.3200188,100
Jul 14, 20230.33000.33000.32000.32000.320092,200
Jul 13, 20230.32000.33000.31000.33000.3300262,700
Jul 12, 20230.32000.32000.32000.32000.320052,600
Jul 11, 20230.29000.32000.29000.30000.3000150,100
Jul 10, 20230.30000.31000.30000.30000.3000268,500
Jul 07, 20230.31000.31000.30000.30000.3000422,600
Jul 06, 20230.31000.31000.30000.30000.300075,300
Jul 05, 20230.32000.32000.31000.31000.310065,500
Jul 04, 20230.32000.32000.31000.32000.3200288,900
Jun 30, 20230.32000.32000.32000.32000.320082,300
Jun 29, 20230.32000.33000.32000.32000.320046,600
Jun 28, 20230.32000.33000.32000.33000.330042,300
Jun 27, 20230.33000.33000.32000.32000.3200166,300
Jun 26, 20230.33000.33000.32000.33000.3300151,900
Jun 23, 20230.34000.34000.34000.34000.340019,700
Jun 22, 20230.35000.35000.33000.33000.330047,500
Jun 21, 20230.38000.38000.34000.34000.3400125,100
Jun 20, 20230.38000.39000.37000.37000.3700124,900
Jun 19, 20230.37000.38000.37000.38000.380059,400
Jun 16, 20230.38000.40000.37000.37000.3700130,700
Jun 15, 20230.39000.39000.38000.38000.380046,200
Jun 14, 20230.40000.40000.37000.38000.3800233,900
Jun 13, 20230.37000.40000.37000.39000.3900206,900
Jun 12, 20230.33000.37000.33000.37000.3700306,300
Jun 09, 20230.36000.37000.33000.36000.3600119,700
Jun 08, 20230.34000.36000.33000.36000.360090,300
Jun 07, 20230.34000.34000.34000.34000.340030,000
Jun 06, 20230.34000.34000.34000.34000.340063,500
Jun 05, 20230.34000.35000.34000.34000.340039,200
Jun 02, 20230.36000.36000.35000.35000.350095,000
Jun 01, 20230.33000.36000.33000.36000.3600307,000
May 31, 20230.32000.33000.32000.33000.330074,700
May 30, 20230.32000.33000.32000.32000.320044,200
May 29, 20230.33000.33000.32000.32000.320033,200
May 26, 20230.33000.33000.32000.32000.3200136,500
May 25, 20230.34000.34000.33000.33000.330056,600
May 24, 20230.35000.35000.34000.34000.340021,400
May 23, 20230.34000.35000.34000.35000.3500116,200
May 19, 20230.33000.35000.33000.34000.340045,200
May 18, 20230.33000.33000.33000.33000.330036,300
May 17, 20230.34000.34000.32000.33000.330030,000
May 16, 20230.34000.34000.32000.33000.330046,400
May 15, 20230.34000.34000.33000.34000.340045,700
May 12, 20230.33000.34000.33000.34000.340016,000
May 11, 20230.33000.33000.32000.32000.320045,000
May 10, 20230.34000.35000.32000.32000.320062,500
May 09, 20230.33000.35000.33000.34000.340099,100
May 08, 20230.32000.34000.32000.33000.330064,100
May 05, 20230.31000.32000.31000.32000.320070,200
May 04, 20230.32000.32000.30000.30000.3000421,100
May 03, 20230.35000.35000.32000.33000.3300100,300
May 02, 20230.32000.34000.31000.33000.3300160,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...